5 DAY PERFORMANCE
-2.79%
1 MONTH PERFORMANCE
+7.50%
3 MONTH PERFORMANCE
-1.92%
6 MONTH PERFORMANCE
+11.94%
YEAR-TO-DATE PERFORMANCE
+0.62%
1 YEAR PERFORMANCE
+91.91%
Coastal Financial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/05/2025 | $85.51 | $85.44 (-0.08%) | $86.34 | $84.91 | 55.14 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 |
| 03/18/2025 | $82.90 | $83.75 (1.03%) | $84.35 | $82.60 | 92.44 K | $1.13 B |
| 03/17/2025 | $83.97 | $83.06 (-1.08%) | $85.87 | $83.03 | 99.62 K | $1.12 B |
| 03/14/2025 | $83.33 | $84.13 (0.96%) | $85.22 | $82.76 | 83.96 K | $1.13 B |
| 03/13/2025 | $84.37 | $81.94 (-2.88%) | $85.49 | $81.69 | 117.40 K | $1.10 B |
| 03/12/2025 | $83.86 | $84.41 (0.66%) | $84.75 | $82.80 | 109.90 K | $1.14 B |
| 03/11/2025 | $81.63 | $82.49 (1.05%) | $84.34 | $81.63 | 122.05 K | $1.11 B |
| 03/10/2025 | $81.33 | $81.40 (0.09%) | $84.04 | $80.19 | 167.40 K | $1.09 B |
| 03/07/2025 | $86.62 | $82.99 (-4.19%) | $87.61 | $82.30 | 177.90 K | $1.12 B |
| 03/06/2025 | $89.90 | $87.11 (-3.1%) | $90.27 | $86.52 | 120.30 K | $1.17 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
