NASDAQ : CCB
Coastal Financial Corporation — Price history
Financials · Banks - Regional · United States
Last price 43.66 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 667.40M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Coastal Financial Corporation (CCB) closed at 43.68 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 43.75 | 44.35 | 43.17 | 43.68 | 294,206 | +0.90% |
| 2026-10-30 | 43.08 | 44.225 | 42.49 | 43.29 | 331,542 | -0.85% |
| 2026-10-29 | 47.13 | 48 | 42.512 | 43.66 | 445,106 | -7.36% |
| 2026-10-28 | 46.29 | 47.37 | 45.71 | 47.13 | 208,442 | +3.22% |
| 2026-10-27 | 45.53 | 46.95 | 44.79 | 45.66 | 205,181 | +1.29% |
| 2026-10-26 | 45.21 | 45.58 | 44.77 | 45.08 | 116,658 | -0.31% |
| 2026-10-23 | 44.3 | 45.62 | 44.25 | 45.22 | 139,681 | +0.71% |
| 2026-10-22 | 43.42 | 45.83 | 43.42 | 44.9 | 193,021 | +3.67% |
| 2026-10-21 | 43.86 | 44 | 42.78 | 43.31 | 336,107 | -0.67% |
| 2026-10-20 | 42.25 | 44.25 | 42.25 | 43.6 | 166,975 | +3.76% |
| 2026-10-19 | 42.07 | 42.375 | 41.5 | 42.02 | 149,171 | +0.00% |
| 2026-10-16 | 43.15 | 44.27 | 41.74 | 42.02 | 213,740 | -2.21% |
| 2026-10-15 | 41.59 | 43.16 | 41.18 | 42.97 | 208,740 | +4.55% |
| 2026-10-14 | 40.71 | 41.19 | 40.41 | 41.1 | 145,841 | -0.84% |
| 2026-10-13 | 41.53 | 42.08 | 40.46 | 41.45 | 210,501 | +1.32% |
| 2026-10-12 | 40.95 | 41.83 | 40.5 | 40.91 | 254,992 | +0.42% |
| 2026-10-09 | 43.18 | 43.2 | 40.59 | 40.74 | 215,053 | -4.59% |
| 2026-10-08 | 40.62 | 42.86 | 40.62 | 42.7 | 280,411 | +4.32% |
| 2026-10-07 | 40.18 | 41.49 | 39.55 | 40.93 | 201,737 | +0.42% |
| 2026-10-06 | 40.95 | 42.2 | 40.46 | 40.76 | 228,342 | -0.46% |
| 2026-10-05 | 40.34 | 41.13 | 39.205 | 40.95 | 190,594 | +1.94% |
| 2026-10-02 | 41.07 | 41.53 | 38.83 | 40.17 | 351,399 | -0.91% |
| 2026-10-01 | 40.03 | 40.89 | 39.04 | 40.54 | 310,908 | +1.50% |
| 2026-09-30 | 39.98 | 40.603 | 39.385 | 39.94 | 294,418 | -0.10% |
| 2026-09-29 | 37.5 | 40.14 | 37.5 | 39.98 | 356,269 | +6.49% |
| 2026-09-28 | 43.39 | 43.39 | 35.56 | 37.545 | 776,359 | -16.23% |
| 2026-09-25 | 43.75 | 45.215 | 43.42 | 44.82 | 183,835 | +2.75% |
| 2026-09-24 | 44.2 | 44.5 | 43.49 | 43.62 | 197,695 | -0.66% |
| 2026-09-23 | 45.12 | 45.34 | 43.84 | 43.91 | 94,655 | -2.62% |
| 2026-09-22 | 45.76 | 45.97 | 44.63 | 45.09 | 141,646 | -0.11% |
| 2026-09-21 | 46.01 | 46.5 | 45.07 | 45.14 | 117,063 | -1.81% |
| 2026-09-18 | 45.93 | 46.27 | 45.41 | 45.97 | 321,201 | -0.07% |
| 2026-09-17 | 46.19 | 46.64 | 45.39 | 46 | 136,465 | +1.30% |
| 2026-09-16 | 46.77 | 46.885 | 44.82 | 45.41 | 293,219 | -3.07% |
| 2026-09-15 | 47.77 | 47.875 | 46.51 | 46.85 | 167,291 | -2.48% |
| 2026-09-14 | 47.19 | 48.785 | 46.94 | 48.04 | 193,267 | +1.22% |
| 2026-09-11 | 48.96 | 48.96 | 47.09 | 47.46 | 160,014 | -1.23% |
| 2026-09-10 | 47.4 | 48.215 | 46.34 | 48.05 | 176,237 | +1.31% |
| 2026-09-09 | 49.08 | 49.789 | 46 | 47.43 | 239,781 | -4.12% |
| 2026-09-08 | 50.33 | 50.78 | 49.3 | 49.47 | 161,167 | -1.71% |
| 2026-09-04 | 48.68 | 50.73 | 48.11 | 50.33 | 198,487 | +2.32% |
| 2026-09-03 | 49.2 | 50.055 | 48.4 | 49.19 | 134,543 | +1.38% |
| 2026-09-02 | 47.605 | 48.8 | 47.07 | 48.52 | 174,549 | +2.86% |
| 2026-09-01 | 46.53 | 47.694 | 45.95 | 47.17 | 149,804 | +0.13% |
| 2026-08-31 | 48.47 | 49.25 | 46.86 | 47.11 | 160,031 | -2.83% |
| 2026-08-28 | 47.13 | 48.704 | 47.085 | 48.48 | 199,301 | +3.72% |
| 2026-08-27 | 46.38 | 47.63 | 46.3 | 46.74 | 142,562 | -0.26% |
| 2026-08-26 | 46.97 | 48.155 | 46.5 | 46.86 | 108,523 | -0.66% |
| 2026-08-25 | 46.61 | 47.73 | 46.4 | 47.17 | 142,712 | +0.45% |
| 2026-08-24 | 46.21 | 47.035 | 45.75 | 46.96 | 124,995 | +1.48% |
| 2026-08-21 | 46.42 | 47.615 | 45.24 | 46.275 | 135,341 | +0.38% |
| 2026-08-20 | 47.36 | 47.655 | 45.32 | 46.1 | 215,034 | -2.93% |
| 2026-08-19 | 49.46 | 49.46 | 47.25 | 47.49 | 187,194 | -4.14% |
| 2026-08-18 | 49.47 | 50.96 | 49.15 | 49.54 | 175,469 | +1.23% |
| 2026-08-17 | 52.55 | 52.8 | 48.42 | 48.94 | 274,294 | -6.73% |
| 2026-08-14 | 50.67 | 52.68 | 50.5 | 52.47 | 208,580 | +3.63% |
| 2026-08-13 | 49.89 | 51.882 | 49.89 | 50.63 | 229,331 | +2.66% |
| 2026-08-12 | 51.75 | 52.25 | 49.11 | 49.32 | 224,071 | -4.90% |
| 2026-08-11 | 48.47 | 53.02 | 48.45 | 51.86 | 505,457 | +6.69% |
| 2026-08-10 | 47 | 48.74 | 46.52 | 48.61 | 525,816 | +7.21% |
| 2026-08-07 | 43.97 | 45.85 | 43.509 | 45.34 | 276,765 | +3.21% |
| 2026-08-06 | 44.14 | 45.294 | 43 | 43.93 | 346,522 | -0.50% |
| 2026-08-05 | 43.91 | 46 | 43.829 | 44.15 | 537,329 | +0.23% |
| 2026-08-04 | 42.84 | 44.86 | 42.83 | 44.05 | 523,328 | +3.33% |
| 2026-08-03 | 41.05 | 43.09 | 40.5 | 42.63 | 647,476 | +4.00% |
| 2026-07-31 | 39.72 | 44 | 37.65 | 40.99 | 1,510,561 | +2.71% |
| 2026-07-30 | 55 | 56.4 | 36.61 | 39.91 | 2,058,800 | -43.52% |
| 2026-07-29 | 72.18 | 73.75 | 70.48 | 70.66 | 173,565 | -3.21% |
| 2026-07-28 | 72.95 | 73.505 | 71.85 | 73 | 131,110 | +0.87% |
| 2026-07-27 | 72.82 | 74 | 71.98 | 72.37 | 95,548 | +0.25% |
| 2026-07-24 | 72.34 | 73.5 | 71.91 | 72.19 | 179,937 | +1.09% |
| 2026-07-23 | 76.02 | 76.02 | 70.775 | 71.41 | 270,353 | -7.92% |
| 2026-07-22 | 77.43 | 77.78 | 76.25 | 77.55 | 131,454 | +0.39% |
| 2026-07-21 | 77.63 | 78.5 | 76.8 | 77.25 | 107,872 | -0.96% |
| 2026-07-20 | 78.86 | 79.7 | 77.215 | 78 | 98,623 | -1.24% |
| 2026-07-17 | 80.68 | 82.24 | 78.87 | 78.98 | 110,670 | -3.54% |
| 2026-07-16 | 79.28 | 82.79 | 79.28 | 81.88 | 89,234 | +3.79% |
| 2026-07-15 | 79.43 | 80.62 | 78.355 | 78.89 | 81,254 | +0.05% |
| 2026-07-14 | 78 | 79.58 | 78 | 78.85 | 81,481 | +0.32% |
| 2026-07-13 | 78.75 | 79.7 | 77.77 | 78.6 | 79,364 | +0.17% |
| 2026-07-10 | 78.85 | 79 | 78 | 78.47 | 90,615 | -0.08% |
| 2026-07-09 | 76.59 | 78.82 | 76.505 | 78.53 | 78,689 | +2.76% |
| 2026-07-08 | 77.32 | 77.32 | 75.9 | 76.42 | 82,668 | -2.01% |
| 2026-07-07 | 79.52 | 79.66 | 76.4 | 77.99 | 106,827 | -1.19% |
| 2026-07-06 | 78.06 | 79.16 | 76.73 | 78.93 | 102,996 | +0.74% |
| 2026-07-02 | 80.16 | 80.65 | 77.71 | 78.35 | 101,672 | -1.87% |
| 2026-07-01 | 77.72 | 80.23 | 77.255 | 79.84 | 111,371 | +3.01% |
| 2026-06-30 | 77.23 | 78.09 | 76.67 | 77.51 | 86,490 | +0.73% |
| 2026-06-29 | 77.42 | 77.53 | 75.85 | 76.95 | 102,479 | -0.39% |
| 2026-06-26 | 76.65 | 78.51 | 75.59 | 77.25 | 359,565 | +0.91% |
| 2026-06-25 | 74.87 | 77.2 | 74.625 | 76.55 | 123,535 | +2.24% |
| 2026-06-24 | 74.21 | 75 | 74.044 | 74.87 | 90,901 | +1.71% |
| 2026-06-23 | 72.01 | 73.8 | 71.505 | 73.61 | 98,262 | +2.15% |
| 2026-06-22 | 71.46 | 72.355 | 69.9 | 72.06 | 108,023 | +0.57% |
| 2026-06-18 | 71.45 | 72.32 | 70.575 | 71.65 | 193,352 | +1.86% |
| 2026-06-17 | 71.54 | 72.88 | 69.45 | 70.34 | 128,023 | -2.28% |
| 2026-06-16 | 71.45 | 72 | 70.97 | 71.98 | 104,405 | +1.32% |
| 2026-06-15 | 73.88 | 74.98 | 70.78 | 71.04 | 95,913 | -3.39% |
| 2026-06-12 | 72.21 | 73.7 | 72.21 | 73.53 | 75,714 | +2.14% |
| 2026-06-11 | 71.49 | 72.23 | 70.01 | 71.99 | 97,576 | +0.94% |
| 2026-06-10 | 72.44 | 73.67 | 71.04 | 71.32 | 105,063 | -0.60% |
| 2026-06-09 | 71.12 | 73.435 | 71.12 | 71.75 | 89,676 | +1.34% |
| 2026-06-08 | 70.68 | 71.54 | 70.32 | 70.8 | 57,463 | +0.80% |
| 2026-06-05 | 70.17 | 71.17 | 69.53 | 70.24 | 84,696 | -0.06% |
| 2026-06-04 | 68.93 | 70.59 | 68.93 | 70.28 | 87,008 | +3.63% |
| 2026-06-03 | 70.02 | 70.255 | 67.5 | 67.82 | 133,658 | -4.03% |
| 2026-06-02 | 70.94 | 71.69 | 70.11 | 70.67 | 97,581 | -0.94% |
| 2026-06-01 | 70.87 | 71.805 | 68.87 | 71.34 | 109,066 | +0.22% |
| 2026-05-29 | 70.56 | 71.22 | 69.68 | 71.18 | 123,778 | +0.88% |
| 2026-05-28 | 70.51 | 70.985 | 69.78 | 70.56 | 93,324 | -0.35% |
| 2026-05-27 | 71.72 | 72.555 | 70.49 | 70.805 | 75,193 | -0.65% |
| 2026-05-26 | 69.99 | 71.673 | 69.99 | 71.27 | 209,403 | +2.31% |
| 2026-05-22 | 70.43 | 70.99 | 69.59 | 69.66 | 121,672 | -0.87% |
| 2026-05-21 | 70.09 | 70.875 | 69.04 | 70.27 | 150,424 | -0.44% |
| 2026-05-20 | 68.9 | 70.8 | 68.16 | 70.58 | 157,220 | +2.44% |
| 2026-05-19 | 69.66 | 70.26 | 68.67 | 68.9 | 95,606 | -1.16% |
| 2026-05-18 | 68.38 | 70.39 | 68.38 | 69.71 | 119,386 | +1.90% |
| 2026-05-15 | 69.47 | 69.875 | 68.04 | 68.41 | 108,811 | -1.86% |
| 2026-05-14 | 68.63 | 70.2 | 68.63 | 69.71 | 169,089 | +2.18% |
| 2026-05-13 | 69.41 | 69.85 | 66.5 | 68.225 | 238,133 | -2.94% |