Coastal Financial Corporation - Common Stock (CCB)

68.41
-1.30 (-1.86%)
NASDAQ· Last Trade: May 16th, 11:32 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Coastal Financial Corporation - Common Stock (CCB)

DateOpenHighLowCloseVolumeAdjusted Close
5/15/202669.4769.8868.0568.41108,81268.41
5/14/202668.6370.2068.6369.71169,08969.71
5/13/202669.4169.8566.5068.22238,13368.22
5/12/202670.7370.9867.9270.29192,87770.29
5/11/202672.8672.8670.2770.73260,67570.73
5/08/202674.7075.6672.0072.86168,04672.86
5/07/202675.0775.8674.4474.86162,54974.86
5/06/202674.8675.9374.2074.95198,30974.95
5/05/202673.8075.3173.5974.74126,84474.74
5/04/202675.3978.0073.3573.64175,63773.64
5/01/202675.6276.6474.0076.39197,95576.39
4/30/202675.0176.3375.0175.62210,89275.62
4/29/202682.6883.5074.3875.71551,27975.71
4/28/202683.6887.3383.4986.68175,37286.68
4/27/202682.0684.3282.0683.2880,45383.28
4/24/202683.8883.8881.9582.2790,09782.27
4/23/202681.7883.9181.2283.8991,17983.89
4/22/202682.4083.2581.1481.7898,27781.78
4/21/202682.7183.8681.0281.82156,07281.82
4/20/202682.9284.7682.3082.70147,74982.70
4/17/202684.8885.8883.0083.29211,64883.29
4/16/202683.3784.1582.5083.00135,37383.00
4/15/202682.0483.8482.0483.2983,29383.29
4/14/202682.2783.1881.9182.0479,63782.04
4/13/202681.8382.8681.0182.39125,97882.39
4/10/202682.3182.5080.8982.10109,76182.10
4/09/202680.9183.5880.4382.72163,26682.72
4/08/202681.0083.5081.0081.50278,47281.50
4/07/202678.5279.6477.3579.4194,77079.41
4/06/202677.3579.4776.9978.70135,84578.70
4/02/202675.0077.8174.3877.6693,80977.66
4/01/202676.6778.7676.4576.9399,65676.93
3/31/202675.2676.4473.9376.10265,11076.10
3/30/202673.6274.6473.2074.2388,73574.23
3/27/202674.4274.5273.2573.3992,23673.39
3/26/202675.0276.1974.2974.8692,79974.86
3/25/202677.8878.9575.1076.15105,77576.15
3/24/202676.4178.5075.9476.84100,05176.84
3/23/202677.0079.5075.8677.13137,32177.13
3/20/202676.0976.4373.9274.36339,08874.36
3/19/202674.9876.8973.6876.1697,62576.16
3/18/202678.1278.9775.2775.42129,60275.42
3/17/202677.7778.9877.3378.49122,71378.49
3/16/202677.4478.6776.5177.24112,40777.24
3/13/202678.5579.0376.0176.9285,94976.92
3/12/202677.1877.7675.7477.37177,20777.37
3/11/202676.9878.9576.5178.72173,52378.72
3/10/202676.2379.9474.9277.70184,71877.70
3/09/202676.5577.8874.0876.70217,39876.70
3/06/202676.3778.6774.4178.54163,65678.54
3/05/202676.4980.2975.5079.15181,48479.15
3/04/202677.9079.2676.3576.58209,54076.58
3/03/202672.4177.4472.0377.10157,93677.10
3/02/202671.9077.5170.7274.80201,46774.80
2/27/202675.2475.9871.4774.19334,26074.19
2/26/202681.4582.9977.1177.46358,09277.46
2/25/202679.3580.5778.7780.31118,72580.31
2/24/202675.3479.0273.9078.90248,82678.90
2/23/202682.9483.7674.9875.65409,04675.65
2/20/202683.9584.6482.4083.65120,12283.65
2/19/202684.2984.3783.2083.97127,78383.97
2/18/202685.9488.5784.5885.10134,73285.10
2/17/202684.0187.2883.8685.67158,18985.67