5 DAY PERFORMANCE
-8.73%
1 MONTH PERFORMANCE
-13.29%
3 MONTH PERFORMANCE
-3.37%
6 MONTH PERFORMANCE
+4.56%
YEAR-TO-DATE PERFORMANCE
-11.32%
1 YEAR PERFORMANCE
+13.09%
Coastal Financial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $100.00 | $101.82 (1.82%) | $106.70 | $98.55 | 152.33 K | |
| 01/28/2026 | $104.29 | $100.95 (-3.2%) | $104.29 | $100.28 | 153.72 K | $1.52 B |
| 01/27/2026 | $109.55 | $104.58 (-4.54%) | $109.55 | $103.30 | 169.93 K | $1.58 B |
| 01/26/2026 | $111.01 | $109.70 (-1.18%) | $112.00 | $108.26 | 176.20 K | $1.66 B |
| 01/23/2026 | $115.08 | $111.34 (-3.25%) | $116.00 | $110.76 | 129.40 K | $1.68 B |
| 01/22/2026 | $114.88 | $115.77 (0.77%) | $117.93 | $114.00 | 129.42 K | $1.75 B |
| 01/21/2026 | $110.82 | $114.18 (3.03%) | $115.74 | $110.72 | 149.70 K | $1.72 B |
| 01/20/2026 | $111.86 | $109.73 (-1.9%) | $112.97 | $109.21 | 98.70 K | $1.66 B |
| 01/16/2026 | $113.33 | $113.04 (-0.26%) | $114.74 | $112.13 | 70.00 K | $1.71 B |
| 01/15/2026 | $113.65 | $113.69 (0.04%) | $114.99 | $113.00 | 115.42 K | $1.72 B |
| 01/14/2026 | $110.39 | $113.33 (2.66%) | $113.49 | $109.02 | 99.12 K | $1.71 B |
| 01/13/2026 | $111.00 | $110.39 (-0.55%) | $111.00 | $107.59 | 132.00 K | $1.67 B |
| 01/12/2026 | $115.94 | $110.41 (-4.77%) | $116.00 | $110.00 | 87.96 K | $1.67 B |
| 01/09/2026 | $119.08 | $116.94 (-1.8%) | $119.50 | $116.61 | 139.80 K | $1.77 B |
| 01/08/2026 | $117.18 | $118.97 (1.53%) | $119.77 | $116.89 | 134.40 K | $1.80 B |
| 01/07/2026 | $117.60 | $117.79 (0.16%) | $118.03 | $115.36 | 67.50 K | $1.78 B |
| 01/06/2026 | $114.51 | $118.03 (3.07%) | $118.06 | $113.15 | 163.90 K | $1.78 B |
| 01/05/2026 | $113.04 | $115.11 (1.83%) | $116.28 | $111.96 | 127.83 K | $1.74 B |
| 01/02/2026 | $114.48 | $113.30 (-1.03%) | $114.59 | $112.17 | 97.93 K | $1.71 B |
| 12/31/2025 | $114.28 | $114.59 (0.27%) | $115.98 | $114.28 | 103.20 K | $1.73 B |
| 12/30/2025 | $116.70 | $114.62 (-1.78%) | $117.50 | $114.26 | 65.10 K | $1.73 B |
| 12/29/2025 | $116.36 | $117.19 (0.71%) | $118.85 | $115.88 | 76.90 K | $1.77 B |
| 12/26/2025 | $116.75 | $116.91 (0.14%) | $117.95 | $115.72 | 46.12 K | $1.77 B |
| 12/24/2025 | $116.97 | $116.32 (-0.56%) | $118.16 | $116.32 | 32.10 K | $1.76 B |
| 12/23/2025 | $117.21 | $117.00 (-0.18%) | $118.33 | $116.43 | 60.50 K | $1.77 B |
| 12/22/2025 | $117.48 | $118.08 (0.51%) | $120.05 | $116.95 | 131.32 K | $1.78 B |
| 12/19/2025 | $115.71 | $116.85 (0.99%) | $117.36 | $115.39 | 168.54 K | $1.76 B |
| 12/18/2025 | $115.00 | $115.79 (0.69%) | $117.99 | $114.30 | 96.70 K | $1.75 B |
| 12/17/2025 | $114.79 | $113.53 (-1.1%) | $118.00 | $112.57 | 195.90 K | $1.71 B |
| 12/16/2025 | $115.92 | $114.93 (-0.85%) | $118.00 | $114.03 | 202.00 K | $1.74 B |
| 12/15/2025 | $115.70 | $115.54 (-0.14%) | $116.37 | $114.04 | 88.15 K | $1.74 B |
| 12/12/2025 | $117.05 | $114.09 (-2.53%) | $117.32 | $113.78 | 103.30 K | $1.72 B |
| 12/11/2025 | $117.59 | $117.05 (-0.46%) | $119.39 | $116.45 | 56.20 K | $1.77 B |
| 12/10/2025 | $114.76 | $117.41 (2.31%) | $119.58 | $109.77 | 152.20 K | $1.77 B |
| 12/09/2025 | $114.65 | $115.12 (0.41%) | $116.00 | $114.33 | 87.30 K | $1.74 B |
| 12/08/2025 | $112.85 | $114.69 (1.63%) | $116.00 | $112.21 | 94.50 K | $1.73 B |
| 12/05/2025 | $111.14 | $113.32 (1.96%) | $113.34 | $110.15 | 100.20 K | $1.71 B |
| 12/04/2025 | $109.29 | $110.78 (1.36%) | $111.60 | $109.29 | 89.60 K | $1.67 B |
| 12/03/2025 | $107.92 | $110.04 (1.96%) | $110.48 | $107.75 | 106.54 K | $1.66 B |
| 12/02/2025 | $115.01 | $107.47 (-6.56%) | $115.01 | $106.33 | 165.94 K | $1.62 B |
| 12/01/2025 | $109.89 | $113.81 (3.57%) | $114.11 | $109.27 | 198.93 K | $1.72 B |
| 11/28/2025 | $112.00 | $111.35 (-0.58%) | $112.00 | $110.17 | 36.60 K | $1.68 B |
| 11/26/2025 | $108.00 | $111.62 (3.35%) | $111.99 | $108.00 | 148.83 K | $1.69 B |
| 11/25/2025 | $105.67 | $108.52 (2.7%) | $110.06 | $105.67 | 159.10 K | $1.64 B |
| 11/24/2025 | $103.49 | $104.57 (1.04%) | $104.91 | $103.01 | 119.70 K | $1.58 B |
| 11/21/2025 | $99.50 | $102.77 (3.29%) | $104.12 | $99.46 | 76.93 K | $1.55 B |
| 11/20/2025 | $103.61 | $99.46 (-4.01%) | $105.21 | $99.03 | 72.40 K | $1.50 B |
| 11/19/2025 | $103.76 | $101.92 (-1.77%) | $103.98 | $101.55 | 76.60 K | $1.54 B |
| 11/18/2025 | $102.05 | $102.90 (0.83%) | $104.99 | $101.29 | 91.54 K | $1.55 B |
| 11/17/2025 | $104.19 | $102.51 (-1.61%) | $105.20 | $101.38 | 228.60 K | $1.55 B |
| 11/14/2025 | $103.26 | $104.85 (1.54%) | $105.60 | $102.01 | 153.00 K | $1.58 B |
| 11/13/2025 | $109.65 | $104.55 (-4.65%) | $110.01 | $103.21 | 112.30 K | $1.58 B |
| 11/12/2025 | $108.53 | $110.29 (1.62%) | $110.53 | $108.17 | 93.23 K | $1.67 B |
| 11/11/2025 | $107.19 | $108.22 (0.96%) | $108.64 | $106.41 | 61.94 K | $1.63 B |
| 11/10/2025 | $107.60 | $107.27 (-0.31%) | $109.24 | $105.72 | 77.00 K | $1.62 B |
| 11/07/2025 | $104.14 | $106.34 (2.11%) | $106.34 | $102.80 | 66.23 K | $1.61 B |
| 11/06/2025 | $105.58 | $104.43 (-1.09%) | $106.00 | $103.10 | 65.10 K | $1.58 B |
| 11/05/2025 | $104.98 | $105.54 (0.53%) | $108.31 | $104.07 | 165.42 K | $1.59 B |
| 11/04/2025 | $106.36 | $104.11 (-2.12%) | $106.71 | $103.69 | 89.83 K | $1.57 B |
| 11/03/2025 | $106.36 | $107.73 (1.29%) | $109.17 | $104.99 | 93.30 K | $1.63 B |
| 10/31/2025 | $103.49 | $106.50 (2.91%) | $106.72 | $102.00 | 131.91 K | $1.61 B |
| 10/30/2025 | $104.66 | $104.42 (-0.23%) | $107.28 | $104.26 | 95.48 K | $1.58 B |
| 10/29/2025 | $105.15 | $105.16 (0.01%) | $113.25 | $104.69 | 134.53 K | $1.59 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.
