5 DAY PERFORMANCE
+0.69%
1 MONTH PERFORMANCE
+9.42%
3 MONTH PERFORMANCE
+55.14%
6 MONTH PERFORMANCE
+81.53%
YEAR-TO-DATE PERFORMANCE
+88.61%
1 YEAR PERFORMANCE
+88.61%
Coastal Financial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $84.42 | $83.72 (-0.83%) | $85.00 | $82.72 | 114,419 | $1.13 B |
| 12/26/2024 | $82.51 | $84.60 (2.53%) | $84.61 | $82.22 | 54,700 | $1.14 B |
| 12/24/2024 | $82.44 | $83.19 (0.91%) | $83.20 | $81.81 | 74,800 | $1.12 B |
| 12/23/2024 | $81.04 | $82.00 (1.18%) | $82.05 | $79.54 | 84,015 | $1.10 B |
| 12/20/2024 | $78.03 | $80.72 (3.45%) | $82.00 | $76.40 | 213,442 | $1.09 B |
| 12/19/2024 | $80.54 | $79.03 (-1.87%) | $81.98 | $78.71 | 86,700 | $1.06 B |
| 12/18/2024 | $84.79 | $79.54 (-6.19%) | $85.30 | $78.46 | 125,843 | $1.07 B |
| 12/17/2024 | $85.69 | $84.17 (-1.77%) | $86.27 | $82.98 | 162,100 | $1.13 B |
| 12/16/2024 | $83.11 | $85.97 (3.44%) | $86.04 | $82.62 | 194,500 | $1.16 B |
| 12/13/2024 | $81.03 | $83.02 (2.46%) | $83.22 | $79.78 | 229,200 | $1.11 B |
| 12/12/2024 | $79.44 | $80.47 (1.3%) | $80.92 | $78.98 | 180,620 | $1.08 B |
| 12/11/2024 | $75.84 | $78.98 (4.14%) | $79.41 | $75.00 | 760,245 | $1.06 B |
| 12/10/2024 | $74.52 | $74.69 (0.23%) | $76.32 | $73.92 | 53,283 | $1.00 B |
| 12/09/2024 | $76.52 | $74.18 (-3.06%) | $77.11 | $73.80 | 51,309 | $994.95 M |
| 12/06/2024 | $77.71 | $76.33 (-1.78%) | $77.71 | $76.09 | 49,400 | $1.02 B |
| 12/05/2024 | $76.94 | $77.11 (0.22%) | $78.16 | $76.68 | 40,914 | $1.03 B |
| 12/04/2024 | $75.89 | $76.64 (0.99%) | $77.05 | $74.81 | 43,600 | $1.03 B |
| 12/03/2024 | $75.59 | $75.31 (-0.37%) | $76.50 | $74.49 | 40,800 | $1.01 B |
| 12/02/2024 | $76.61 | $75.68 (-1.21%) | $76.68 | $75.50 | 50,533 | $1.02 B |
| 11/29/2024 | $78.01 | $76.55 (-1.87%) | $78.01 | $76.17 | 38,100 | $1.03 B |
| 11/27/2024 | $78.02 | $77.23 (-1.01%) | $78.02 | $76.62 | 50,025 | $1.04 B |
| 11/26/2024 | $77.88 | $77.30 (-0.74%) | $77.88 | $76.51 | 41,200 | $1.04 B |
| 11/25/2024 | $77.62 | $77.99 (0.48%) | $79.59 | $76.45 | 79,723 | $1.05 B |
| 11/22/2024 | $75.72 | $76.69 (1.28%) | $77.00 | $75.00 | 61,238 | $1.03 B |
| 11/21/2024 | $75.00 | $75.33 (0.44%) | $76.72 | $74.95 | 72,600 | $1.01 B |
| 11/20/2024 | $73.67 | $74.79 (1.52%) | $74.89 | $72.78 | 82,830 | $1.00 B |
| 11/19/2024 | $71.89 | $73.59 (2.36%) | $73.61 | $71.89 | 46,000 | $987.04 M |
| 11/18/2024 | $72.83 | $72.73 (-0.14%) | $74.04 | $72.52 | 69,500 | $975.50 M |
| 11/15/2024 | $73.70 | $73.32 (-0.52%) | $74.28 | $72.16 | 59,110 | $983.42 M |
| 11/14/2024 | $74.05 | $73.30 (-1.01%) | $74.58 | $72.45 | 96,000 | $983.15 M |
| 11/13/2024 | $72.73 | $73.66 (1.28%) | $74.58 | $72.73 | 71,807 | $987.98 M |
| 11/12/2024 | $72.45 | $72.51 (0.08%) | $73.74 | $71.68 | 80,520 | $972.55 M |
| 11/11/2024 | $72.42 | $72.39 (-0.04%) | $74.25 | $71.92 | 139,500 | $970.94 M |
| 11/08/2024 | $70.92 | $70.57 (-0.49%) | $71.55 | $70.21 | 111,940 | $946.53 M |
| 11/07/2024 | $70.32 | $70.32 (0%) | $70.94 | $68.53 | 124,700 | $943.18 M |
| 11/06/2024 | $69.72 | $70.90 (1.69%) | $72.96 | $69.72 | 244,900 | $950.96 M |
| 11/05/2024 | $63.09 | $63.91 (1.3%) | $64.27 | $62.72 | 51,328 | $857.20 M |
| 11/04/2024 | $62.76 | $62.82 (0.1%) | $63.49 | $61.38 | 71,630 | $842.58 M |
| 11/01/2024 | $63.36 | $63.26 (-0.16%) | $68.00 | $62.04 | 78,900 | $848.49 M |
| 10/31/2024 | $66.73 | $62.99 (-5.6%) | $66.73 | $62.80 | 106,952 | $844.86 M |
| 10/30/2024 | $64.18 | $66.57 (3.72%) | $66.57 | $64.18 | 123,603 | $892.88 M |
| 10/29/2024 | $63.89 | $64.51 (0.97%) | $64.54 | $63.48 | 137,443 | $865.25 M |
| 10/28/2024 | $59.43 | $63.63 (7.07%) | $64.30 | $59.40 | 91,200 | $853.45 M |
| 10/25/2024 | $60.25 | $58.45 (-2.99%) | $60.40 | $58.41 | 62,500 | $783.97 M |
| 10/24/2024 | $59.88 | $59.98 (0.17%) | $60.44 | $59.52 | 37,800 | $804.49 M |
| 10/23/2024 | $59.14 | $59.97 (1.4%) | $60.14 | $58.72 | 63,700 | $804.36 M |
| 10/22/2024 | $58.88 | $59.27 (0.66%) | $59.74 | $58.53 | 46,410 | $794.97 M |
| 10/21/2024 | $60.23 | $59.00 (-2.04%) | $60.91 | $58.63 | 77,700 | $791.35 M |
| 10/18/2024 | $60.83 | $60.30 (-0.87%) | $61.22 | $60.16 | 53,100 | $808.78 M |
| 10/17/2024 | $59.19 | $60.74 (2.62%) | $60.92 | $58.71 | 86,800 | $814.69 M |
| 10/16/2024 | $58.53 | $59.00 (0.8%) | $59.58 | $58.40 | 59,000 | $791.35 M |
| 10/15/2024 | $57.57 | $58.21 (1.11%) | $59.56 | $57.14 | 57,400 | $780.75 M |
| 10/14/2024 | $56.58 | $57.52 (1.66%) | $58.10 | $56.37 | 53,600 | $771.50 M |
| 10/11/2024 | $54.31 | $56.67 (4.35%) | $57.02 | $54.25 | 90,400 | $760.10 M |
| 10/10/2024 | $53.28 | $54.25 (1.82%) | $54.44 | $52.88 | 47,731 | $727.64 M |
| 10/09/2024 | $53.78 | $53.81 (0.06%) | $55.00 | $53.45 | 41,100 | $721.74 M |
| 10/08/2024 | $53.27 | $53.71 (0.83%) | $54.41 | $53.27 | 36,727 | $720.39 M |
| 10/07/2024 | $52.49 | $53.17 (1.3%) | $53.38 | $52.19 | 48,700 | $713.15 M |
| 10/04/2024 | $53.19 | $52.75 (-0.83%) | $53.43 | $52.49 | 39,910 | $707.52 M |
| 10/03/2024 | $52.02 | $52.00 (-0.04%) | $52.37 | $51.49 | 54,200 | $697.46 M |
| 10/02/2024 | $52.30 | $52.02 (-0.54%) | $53.11 | $51.68 | 33,500 | $697.73 M |
| 10/01/2024 | $53.70 | $52.13 (-2.92%) | $53.85 | $51.45 | 92,900 | $699.20 M |
| 09/30/2024 | $52.85 | $53.99 (2.16%) | $54.73 | $52.63 | 150,200 | $724.15 M |