Coastal Financial Corporation (CCB) Charts

$83.11

$0.8 (0.97%)
Last update: 04:00 PM EST
Day's range
$81
Day's range
$83.88

5 DAY PERFORMANCE

+0.04%

1 MONTH PERFORMANCE

-4.64%

3 MONTH PERFORMANCE

-1.58%

6 MONTH PERFORMANCE

+5.16%

YEAR-TO-DATE PERFORMANCE

-2.12%

1 YEAR PERFORMANCE

+87.40%

Coastal Financial Corporation Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
06/18/2025 $82.16 $83.11 (1.16%) $83.88 $81.00 59.90 K $1.24 B
06/17/2025 $82.60 $82.31 (-0.35%) $83.69 $82.24 76.33 K $1.23 B
06/16/2025 $84.23 $83.49 (-0.88%) $84.41 $82.53 74.01 K $1.25 B
06/13/2025 $85.39 $83.08 (-2.71%) $85.39 $82.75 90.24 K $1.24 B
06/12/2025 $87.23 $86.58 (-0.75%) $87.27 $85.25 86.33 K $1.30 B
06/11/2025 $91.73 $88.19 (-3.86%) $92.63 $87.56 94.01 K $1.32 B
06/10/2025 $89.77 $91.38 (1.79%) $92.32 $89.46 225.67 K $1.37 B
06/09/2025 $87.32 $89.44 (2.43%) $89.56 $86.50 68.54 K $1.34 B
06/06/2025 $86.60 $87.12 (0.6%) $87.58 $85.53 60.42 K $1.30 B
06/05/2025 $85.89 $85.44 (-0.52%) $86.33 $84.98 56.20 K $1.28 B
06/04/2025 $89.21 $85.85 (-3.77%) $89.21 $84.99 70.30 K $1.28 B
06/03/2025 $87.05 $89.22 (2.49%) $89.43 $87.00 72.35 K $1.33 B
06/02/2025 $88.12 $87.43 (-0.78%) $88.66 $86.01 78.91 K $1.31 B
05/30/2025 $87.19 $87.89 (0.8%) $88.18 $86.93 64.43 K $1.32 B
05/29/2025 $87.41 $87.48 (0.08%) $87.59 $86.30 41.00 K $1.31 B
05/28/2025 $88.53 $87.19 (-1.51%) $89.33 $86.84 61.63 K $1.30 B
05/27/2025 $87.42 $88.70 (1.46%) $88.96 $86.01 69.54 K $1.33 B
05/23/2025 $86.40 $86.01 (-0.45%) $87.36 $84.94 63.70 K $1.29 B
05/22/2025 $87.94 $87.40 (-0.61%) $89.16 $86.51 84.80 K $1.31 B
05/21/2025 $87.96 $88.41 (0.51%) $88.99 $86.77 91.13 K $1.32 B
05/20/2025 $87.06 $89.11 (2.35%) $89.31 $86.65 70.70 K $1.33 B
05/19/2025 $88.38 $87.15 (-1.39%) $90.24 $86.10 79.34 K $1.30 B
05/16/2025 $87.96 $89.00 (1.18%) $89.57 $87.22 77.53 K $1.33 B
05/15/2025 $87.09 $88.30 (1.39%) $89.60 $86.76 114.91 K $1.32 B
05/14/2025 $86.67 $87.03 (0.42%) $88.16 $86.13 103.64 K $1.30 B
05/13/2025 $85.12 $86.60 (1.74%) $88.39 $85.12 89.35 K $1.30 B
05/12/2025 $87.31 $87.12 (-0.22%) $88.13 $86.25 89.80 K $1.30 B
05/09/2025 $83.85 $83.99 (0.17%) $84.51 $82.18 73.51 K $1.26 B
05/08/2025 $79.15 $83.95 (6.06%) $83.98 $79.00 210.52 K $1.26 B
05/07/2025 $80.07 $79.01 (-1.32%) $80.58 $78.30 120.00 K $1.18 B
05/06/2025 $79.25 $79.48 (0.29%) $80.26 $77.69 125.35 K $1.19 B
05/05/2025 $80.42 $80.03 (-0.48%) $81.71 $79.83 102.60 K $1.20 B
05/02/2025 $81.52 $81.34 (-0.22%) $82.48 $80.24 95.64 K $1.22 B
05/01/2025 $82.00 $80.30 (-2.07%) $82.24 $80.02 124.93 K $1.20 B
04/30/2025 $85.54 $82.15 (-3.96%) $85.54 $80.93 128.70 K $1.10 B
04/29/2025 $86.96 $87.20 (0.28%) $87.74 $84.50 144.90 K $1.17 B
04/28/2025 $88.84 $87.96 (-0.99%) $88.98 $86.96 113.30 K $1.18 B
04/25/2025 $86.81 $88.08 (1.46%) $88.08 $85.84 60.33 K $1.18 B
04/24/2025 $87.89 $88.30 (0.47%) $88.77 $86.77 78.10 K $1.19 B
04/23/2025 $89.37 $88.67 (-0.78%) $91.68 $87.80 92.13 K $1.19 B
04/22/2025 $84.09 $86.88 (3.32%) $87.40 $82.80 80.40 K $1.17 B
04/21/2025 $82.28 $83.89 (1.96%) $85.00 $82.00 106.43 K $1.13 B
04/17/2025 $82.14 $83.25 (1.35%) $84.00 $82.14 86.04 K $1.12 B
04/16/2025 $80.17 $81.92 (2.18%) $82.28 $79.02 110.75 K $1.10 B
04/15/2025 $79.81 $80.42 (0.76%) $82.42 $79.81 107.70 K $1.08 B
04/14/2025 $80.51 $79.55 (-1.19%) $80.51 $77.28 70.75 K $1.07 B
04/11/2025 $78.89 $79.06 (0.22%) $79.20 $76.11 79.50 K $1.06 B
04/10/2025 $82.35 $79.66 (-3.27%) $82.63 $77.62 119.94 K $1.07 B
04/09/2025 $78.22 $84.44 (7.95%) $87.21 $77.02 153.42 K $1.14 B
04/08/2025 $83.27 $79.38 (-4.67%) $85.32 $78.05 105.63 K $1.07 B
04/07/2025 $78.20 $81.43 (4.13%) $84.92 $77.04 211.00 K $1.09 B
04/04/2025 $79.75 $79.79 (0.05%) $80.89 $78.05 132.94 K $1.07 B
04/03/2025 $85.01 $83.56 (-1.71%) $86.58 $82.75 152.20 K $1.12 B
04/02/2025 $89.61 $89.91 (0.33%) $90.29 $88.88 70.81 K $1.21 B
04/01/2025 $90.37 $89.96 (-0.45%) $91.65 $87.51 109.72 K $1.21 B
03/31/2025 $88.94 $90.41 (1.65%) $91.00 $88.59 157.04 K $1.22 B
03/28/2025 $91.90 $90.39 (-1.64%) $92.13 $88.73 150.20 K $1.22 B
03/27/2025 $86.94 $92.03 (5.85%) $93.56 $86.94 196.32 K $1.24 B
03/26/2025 $88.33 $86.41 (-2.17%) $89.00 $84.94 69.54 K $1.16 B
03/25/2025 $89.89 $88.16 (-1.92%) $90.27 $87.93 109.94 K $1.19 B
03/24/2025 $86.48 $90.44 (4.58%) $90.45 $85.88 113.63 K $1.22 B
03/21/2025 $84.43 $84.48 (0.06%) $85.29 $83.23 516.40 K $1.14 B
03/20/2025 $83.58 $85.03 (1.73%) $85.98 $83.37 68.60 K $1.14 B
03/19/2025 $83.84 $84.44 (0.72%) $85.50 $83.59 90.60 K $1.14 B