Coastal Financial Corporation - Common Stock (CCB)

92.81Last Price

-7.90 (-7.84%)Change

Coastal Financial Corp is a financial institution that provides a range of banking services primarily to individual consumers and small to medium-sized businesses

The company offers products such as personal and business checking and savings accounts, loans, mortgages, and other financial solutions aimed at enhancing the economic well-being of its customers. With a focus on community-oriented banking, Coastal Financial Corp emphasizes personalized service and local decision-making to help meet the unique needs of its clientele.

Date Range:

2024-12-05 - 2025-03-05

Date	Open	High	Low	Close	Volume	Adjusted Close
3/04/2025	100.71	100.71	92.36	92.81	149,236	92.81
3/03/2025	98.65	102.25	98.13	100.71	235,630	100.71
2/28/2025	96.60	98.96	96.28	98.73	289,214	98.73
2/27/2025	92.40	97.55	91.12	96.68	247,365	96.68
2/26/2025	91.20	92.55	90.74	92.15	138,191	92.15
2/25/2025	90.99	92.45	90.24	91.01	143,450	91.01
2/24/2025	90.20	91.70	89.33	90.72	167,932	90.72
2/21/2025	92.43	92.68	89.00	89.57	129,314	89.57
2/20/2025	91.98	92.46	89.68	91.47	92,067	91.47
2/19/2025	91.50	92.33	90.91	92.30	50,851	92.30
2/18/2025	90.05	92.37	89.97	91.88	148,508	91.88
2/14/2025	89.23	90.93	88.58	89.97	47,261	89.97
2/13/2025	88.94	89.60	87.59	89.30	51,982	89.30
2/12/2025	87.25	89.29	87.04	88.34	69,984	88.34
2/11/2025	86.01	88.79	85.90	88.79	94,975	88.79
2/10/2025	87.98	88.29	86.38	86.45	75,651	86.45
2/07/2025	89.30	89.34	87.09	87.69	93,508	87.69
2/06/2025	89.47	89.58	87.92	89.51	77,207	89.51
2/05/2025	86.87	88.90	86.17	88.90	65,580	88.90
2/04/2025	88.14	88.50	86.58	86.74	143,089	86.74
2/03/2025	85.59	89.45	85.59	88.40	114,923	88.40
1/31/2025	89.69	91.39	88.90	89.18	142,783	89.18
1/30/2025	91.00	91.01	89.22	89.93	119,175	89.93
1/29/2025	86.79	90.65	84.65	89.86	294,148	89.86
1/28/2025	82.50	87.24	78.48	86.36	167,782	86.36
1/27/2025	84.25	85.91	83.59	84.14	74,273	84.14
1/24/2025	82.64	84.97	82.63	84.38	67,920	84.38
1/23/2025	83.25	84.28	82.31	82.83	94,603	82.83
1/22/2025	84.78	85.69	83.41	83.48	112,349	83.48
1/21/2025	85.01	86.21	84.84	84.97	77,659	84.97
1/17/2025	85.50	86.59	83.63	84.22	101,962	84.22
1/16/2025	85.30	85.61	84.28	84.81	86,569	84.81
1/15/2025	87.00	88.60	85.13	85.44	102,631	85.44
1/14/2025	81.77	85.09	81.77	84.93	168,020	84.93
1/13/2025	78.71	81.51	78.71	81.33	102,242	81.33
1/10/2025	82.33	83.90	79.17	79.67	156,709	79.67
1/08/2025	83.93	84.72	83.61	83.85	65,799	83.85
1/07/2025	85.18	86.24	82.93	84.68	110,964	84.68
1/06/2025	84.04	87.12	83.70	84.75	105,671	84.75
1/03/2025	84.92	85.68	82.20	83.88	230,515	83.88
1/02/2025	85.58	86.03	83.77	84.75	173,049	84.75
12/31/2024	85.98	0.00	85.98	84.91	0	84.91
12/30/2024	82.85	86.38	82.85	85.98	135,998	85.98
12/27/2024	84.42	85.00	82.72	83.72	114,441	83.72
12/26/2024	82.51	84.61	82.22	84.60	54,674	84.60
12/24/2024	82.44	83.20	81.81	83.19	74,759	83.19
12/23/2024	81.04	82.05	79.54	82.00	83,835	82.00
12/20/2024	78.03	82.00	76.40	80.72	213,442	80.72
12/19/2024	80.54	81.98	78.71	78.94	66,282	78.94
12/18/2024	84.79	85.30	78.46	79.54	125,825	79.54
12/17/2024	85.69	86.27	82.98	84.17	162,068	84.17
12/16/2024	83.11	86.03	82.62	85.97	194,451	85.97
12/13/2024	81.03	83.22	79.78	83.02	229,161	83.02
12/12/2024	79.44	80.92	78.98	80.47	180,620	80.47
12/11/2024	75.84	79.41	75.00	78.98	760,245	78.98
12/10/2024	74.52	76.32	73.92	74.69	52,918	74.69
12/09/2024	76.52	77.11	73.80	74.18	51,309	74.18
12/06/2024	77.71	77.71	76.09	76.33	49,353	76.33
12/05/2024	76.94	78.16	76.68	77.11	40,914	77.11