-
5 DAY PERFORMANCE
+3.85% -
1 MONTH PERFORMANCE
+27.42% -
3 MONTH PERFORMANCE
+54.85% -
6 MONTH PERFORMANCE
+63.89% -
YEAR-TO-DATE PERFORMANCE
+65.03% -
1 YEAR PERFORMANCE
+78.02%
Coastal Financial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $74.05 | $73.30 (-1.01%) | $74.58 | $72.45 | 95,961 | $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 |
| 09/27/2024 | $52.65 | $52.99 (0.65%) | $53.99 | $52.29 | 59,400 | $710.74 M |
| 09/26/2024 | $52.18 | $52.32 (0.27%) | $52.81 | $51.88 | 51,709 | $701.75 M |
| 09/25/2024 | $51.82 | $51.51 (-0.6%) | $52.24 | $51.46 | 59,900 | $690.89 M |
| 09/24/2024 | $51.88 | $51.76 (-0.23%) | $52.44 | $51.31 | 57,200 | $694.24 M |
| 09/23/2024 | $51.82 | $51.56 (-0.5%) | $52.21 | $51.45 | 36,506 | $691.56 M |
| 09/20/2024 | $53.90 | $51.67 (-4.14%) | $53.98 | $51.67 | 241,200 | $693.03 M |
| 09/19/2024 | $51.08 | $53.52 (4.78%) | $53.92 | $50.75 | 155,300 | $717.85 M |
| 09/18/2024 | $50.91 | $50.95 (0.08%) | $53.16 | $50.06 | 79,538 | $683.38 M |
| 09/17/2024 | $50.83 | $50.85 (0.04%) | $51.92 | $50.48 | 72,722 | $682.03 M |
| 09/16/2024 | $50.27 | $50.32 (0.1%) | $50.99 | $49.51 | 45,700 | $674.93 M |
| 09/13/2024 | $49.94 | $50.15 (0.42%) | $50.35 | $49.66 | 51,900 | $672.65 M |
| 09/12/2024 | $49.47 | $49.19 (-0.57%) | $49.77 | $48.52 | 37,900 | $659.77 M |
| 09/11/2024 | $49.52 | $49.08 (-0.89%) | $49.72 | $47.90 | 66,200 | $658.29 M |
| 09/10/2024 | $50.08 | $50.01 (-0.14%) | $50.18 | $49.45 | 53,247 | $670.77 M |
| 09/09/2024 | $49.70 | $50.08 (0.76%) | $50.98 | $49.66 | 76,533 | $671.71 M |
| 09/06/2024 | $51.14 | $49.64 (-2.93%) | $51.25 | $49.45 | 35,400 | $665.80 M |
| 09/05/2024 | $51.87 | $51.01 (-1.66%) | $52.00 | $50.53 | 68,000 | $684.18 M |
| 09/04/2024 | $52.59 | $51.49 (-2.09%) | $53.11 | $51.49 | 25,433 | $690.62 M |
| 09/03/2024 | $52.92 | $52.65 (-0.51%) | $54.00 | $52.46 | 45,300 | $706.18 M |
| 08/30/2024 | $53.15 | $53.67 (0.98%) | $53.69 | $52.47 | 63,700 | $719.86 M |
| 08/29/2024 | $52.93 | $53.19 (0.49%) | $53.50 | $52.14 | 57,700 | $713.42 M |
| 08/28/2024 | $53.07 | $52.64 (-0.81%) | $53.12 | $52.00 | 32,700 | $706.04 M |
| 08/27/2024 | $52.60 | $52.87 (0.51%) | $52.89 | $52.07 | 45,041 | $709.13 M |
| 08/26/2024 | $53.50 | $52.79 (-1.33%) | $53.62 | $52.43 | 49,200 | $708.05 M |
| 08/23/2024 | $50.88 | $53.05 (4.26%) | $54.00 | $50.44 | 53,000 | $711.54 M |
| 08/22/2024 | $49.98 | $50.47 (0.98%) | $50.71 | $49.46 | 37,036 | $676.94 M |
| 08/21/2024 | $49.09 | $49.80 (1.45%) | $49.89 | $48.84 | 33,500 | $667.95 M |
| 08/20/2024 | $49.67 | $49.16 (-1.03%) | $49.70 | $48.81 | 25,200 | $659.37 M |
| 08/19/2024 | $49.61 | $50.14 (1.07%) | $50.22 | $49.11 | 23,500 | $672.51 M |
| 08/16/2024 | $48.41 | $49.26 (1.76%) | $50.09 | $47.49 | 74,643 | $660.71 M |
| 08/15/2024 | $48.42 | $48.64 (0.45%) | $49.25 | $48.34 | 31,909 | $652.39 M |
| 08/14/2024 | $47.05 | $47.33 (0.6%) | $47.40 | $46.75 | 27,000 | $634.82 M |