Dark

CCB
Coastal Financial Corporation
stock NASDAQ

Market Open

Jul 30, 2026 1:49:24 PM EDT

41.25USD-41.523%(-29.29)1,081,133

40.54Bid 46.46Ask 5.92Spread

Pre-market

Jul 30, 2026 9:28:30 AM EDT

56.21USD-20.315%(-14.33)1,350

After-hours

Jul 27, 2026 4:00:30 PM EDT

72.37USD-0.069%(-0.05)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-30	56.4000	56.4000	36.7600	41.2500	-41.622%	1,081,133	0.000%
2026-07-29	72.1800	73.7500	70.4800	70.6600	-3.205%	173,565	-41.622%
2026-07-28	72.9500	73.5050	71.8500	73.0000	+0.871%	131,110	-43.493%
2026-07-27	72.8200	74.0000	71.9800	72.3700	+0.249%	95,549	-43.001%
2026-07-24	72.3400	73.5000	71.9100	72.1900	+1.092%	179,938	-42.859%
2026-07-23	76.0200	76.0200	70.7750	71.4100	-7.917%	270,353	-42.235%
2026-07-22	77.4300	77.7800	76.2500	77.5500	+0.388%	131,455	-46.809%
2026-07-21	77.6300	78.5000	76.8000	77.2500	-0.962%	107,873	-46.602%
2026-07-20	78.8600	79.7000	77.2150	78.0000	-1.241%	98,623	-47.115%
2026-07-17	80.6800	82.2400	78.8700	78.9800	-3.542%	110,671	-47.772%
2026-07-16	79.2800	82.7900	79.2800	81.8800	+3.790%	89,235	-49.621%
2026-07-15	79.4300	80.6200	78.3550	78.8900	+0.051%	81,254	-47.712%
2026-07-14	78.0000	79.5800	78.0000	78.8500	+0.318%	80,735	-47.685%
2026-07-13	78.7500	79.7000	77.7700	78.6000	+0.166%	79,364	-47.519%
2026-07-10	78.8500	79.0000	78.0000	78.4700	-0.076%	90,613	-47.432%
2026-07-09	76.5900	78.8200	76.5050	78.5300	+2.761%	78,690	-47.472%
2026-07-08	77.3200	77.3200	75.9000	76.4200	-2.013%	82,669	-46.022%
2026-07-07	79.5200	79.6600	76.4000	77.9900	-1.191%	106,827	-47.109%
2026-07-06	78.0600	79.1600	76.7300	78.9300	+0.740%	102,997	-47.739%
2026-07-02	80.1600	80.6500	77.7102	78.3500	-1.866%	101,672	-47.352%
2026-07-01	77.7200	80.2300	77.2550	79.8400	+3.006%	111,370	-48.334%
2026-06-30	77.2300	78.0900	76.6700	77.5100	+0.728%	86,490	-46.781%
2026-06-29	77.4200	77.5300	75.8500	76.9500	-0.388%	102,480	-46.394%
2026-06-26	76.6500	78.5100	75.5900	77.2500	+0.914%	359,566	-46.602%
2026-06-25	74.8700	77.2000	74.6250	76.5500	+2.244%	123,536	-46.114%
2026-06-24	74.2100	75.0000	74.0441	74.8700	+1.712%	90,901	-44.905%
2026-06-23	72.0100	73.8000	71.5050	73.6100	+2.151%	98,262	-43.961%
2026-06-22	71.4600	72.3550	69.9000	72.0600	+0.572%	108,024	-42.756%
2026-06-18	71.4500	72.3200	70.5750	71.6500	+1.862%	193,352	-42.428%
2026-06-17	71.5400	72.8800	69.4500	70.3400	-2.278%	128,023	-41.356%
2026-06-16	71.4500	72.0000	70.9700	71.9800	+1.323%	104,406	-42.692%
2026-06-15	73.8800	74.9800	70.7800	71.0400	-3.386%	95,913	-41.934%
2026-06-12	72.2100	73.7000	72.2100	73.5300	+2.139%	75,715	-43.900%
2026-06-11	71.4900	72.2300	70.0100	71.9900	+0.939%	97,576	-42.700%
2026-06-10	72.4400	73.6700	71.0400	71.3200	-0.599%	105,064	-42.162%
2026-06-09	71.1200	73.4350	71.1200	71.7500	+1.342%	89,677	-42.509%
2026-06-08	70.6800	71.5400	70.3200	70.8000	+0.797%	57,463	-41.737%
2026-06-05	70.1700	71.1700	69.5300	70.2400	-0.057%	84,697	-41.273%
2026-06-04	68.9300	70.5900	68.9300	70.2800	+3.627%	87,009	-41.306%
2026-06-03	70.0200	70.2550	67.5000	67.8200	-4.033%	133,659	-39.177%
2026-06-02	70.9400	71.6900	70.1100	70.6700	-0.939%	97,582	-41.630%
2026-06-01	70.8700	71.8050	68.8700	71.3400	+0.225%	109,067	-42.178%
2026-05-29	70.5600	71.2200	69.6800	71.1800	+0.879%	123,779	-42.048%
2026-05-28	70.5100	70.9850	69.7800	70.5600	-0.346%	93,325	-41.539%
2026-05-27	71.7200	72.5550	70.4900	70.8050	-0.652%	75,194	-41.741%
2026-05-26	69.9900	71.6725	69.9900	71.2700	+2.311%	209,403	-42.122%
2026-05-22	70.4300	70.9900	69.5900	69.6600	-0.868%	121,673	-40.784%
2026-05-21	70.0900	70.8750	69.0400	70.2700	-0.439%	150,425	-41.298%
2026-05-20	68.9000	70.8000	68.1600	70.5800	+2.438%	157,221	-41.556%
2026-05-19	69.6600	70.2600	68.6700	68.9000	-1.162%	95,606	-40.131%
2026-05-18	68.3800	70.3900	68.3800	69.7100	+1.900%	119,387	-40.826%
2026-05-15	69.4700	69.8750	68.0400	68.4100	-1.865%	108,812	-39.702%
2026-05-14	68.6300	70.2000	68.6300	69.7100	+2.177%	169,089	-40.826%
2026-05-13	69.4100	69.8500	66.5000	68.2250	-2.938%	238,133	-39.538%
2026-05-12	70.7300	70.9800	67.9200	70.2900	-0.622%	192,877	-41.315%
2026-05-11	72.8600	72.8600	70.2700	70.7300	-2.923%	260,686	-41.680%
2026-05-08	74.7000	75.6600	72.0000	72.8600	-2.672%	168,046	-43.385%
2026-05-07	75.0700	75.8650	74.4400	74.8600	-0.120%	162,549	-44.897%
2026-05-06	74.8600	75.9300	74.2000	74.9500	+0.281%	198,309	-44.963%
2026-05-05	73.8000	75.3100	73.5900	74.7400	+1.501%	126,843	-44.809%
2026-05-04	75.3950	78.0000	73.3500	73.6350	-3.606%	175,637	-43.980%
2026-05-01	75.6200	76.6450	74.0000	76.3900	+1.018%	197,955	-46.001%
2026-04-30	75.0100	76.7900	75.0100	75.6200	-0.119%	210,892	-45.451%
2026-04-29	82.6800	83.5000	74.3800	75.7100	-12.656%	548,427	-45.516%
2026-04-28	83.6800	87.3300	83.4900	86.6800	+4.083%	175,370	-52.411%
2026-04-27	82.0600	84.3200	82.0600	83.2800	+1.228%	80,452	-50.468%
2026-04-24	83.8800	83.8800	81.9550	82.2700	-1.931%	90,097	-49.860%
2026-04-23	81.7800	83.9100	81.2150	83.8900	+2.580%	91,179	-50.828%
2026-04-22	82.4000	83.2550	81.1400	81.7800	-0.049%	98,283	-49.560%
2026-04-21	82.7100	83.8600	81.0150	81.8200	-1.070%	156,050	-49.584%
2026-04-20	82.9200	84.7599	82.3000	82.7050	-0.702%	147,749	-50.124%
2026-04-17	84.8800	85.8800	83.0000	83.2900	+0.349%	211,645	-50.474%
2026-04-16	83.3700	84.1500	82.5000	83.0000	-0.348%	135,372	-50.301%
2026-04-15	82.0400	83.8450	82.0400	83.2900	+1.524%	83,289	-50.474%
2026-04-14	82.2700	83.1800	81.9100	82.0400	-0.425%	79,637	-49.720%
2026-04-13	81.8300	82.8600	81.0100	82.3900	+0.353%	125,978	-49.933%
2026-04-10	82.3100	82.5050	80.8900	82.1000	-0.750%	109,760	-49.756%
2026-04-09	80.9100	83.5750	80.4300	82.7200	+1.497%	163,266	-50.133%
2026-04-08	81.0000	83.4950	81.0000	81.5000	+2.632%	278,472	-49.387%
2026-04-07	78.5200	79.6450	77.3500	79.4100	+0.902%	94,770	-48.054%
2026-04-06	77.3500	79.4700	76.9900	78.7000	+1.339%	135,844	-47.586%
2026-04-02	75.0000	77.8100	74.3800	77.6600	+0.949%	93,808	-46.884%
2026-04-01	76.6700	78.7600	76.4500	76.9300	+1.091%	99,655	-46.380%
2026-03-31	75.2600	76.4400	73.9310	76.1000	+2.519%	265,109	-45.795%
2026-03-30	73.6200	74.6400	73.2000	74.2300	+1.145%	88,748	-44.429%
2026-03-27	74.4200	74.5200	73.2500	73.3900	-1.964%	92,236	-43.793%
2026-03-26	75.0200	76.1900	74.2901	74.8600	-1.694%	92,799	-44.897%
2026-03-25	77.8800	78.9500	75.1000	76.1500	-0.898%	105,775	-45.831%
2026-03-24	76.4100	78.5000	75.9400	76.8400	-0.376%	100,051	-46.317%
2026-03-23	77.0000	79.5000	75.8600	77.1300	+3.725%	137,321	-46.519%
2026-03-20	76.0900	76.4300	73.9200	74.3600	-2.363%	339,088	-44.527%
2026-03-19	74.9800	76.8900	73.6800	76.1600	+0.981%	97,625	-45.838%
2026-03-18	78.1200	78.9700	75.2700	75.4200	-3.911%	129,602	-45.306%
2026-03-17	77.7700	78.9850	77.3300	78.4900	+1.618%	122,713	-47.446%
2026-03-16	77.4400	78.6700	76.5100	77.2400	+0.416%	112,407	-46.595%
2026-03-13	78.5500	79.0250	76.0100	76.9200	-0.582%	85,948	-46.373%
2026-03-12	77.1800	77.7600	75.7400	77.3700	-1.715%	177,232	-46.685%
2026-03-11	76.9800	78.9500	76.5100	78.7200	+1.313%	173,520	-47.599%
2026-03-10	76.2300	79.9450	74.9200	77.7000	+1.304%	184,715	-46.911%
2026-03-09	76.5500	77.8765	74.0800	76.7000	-2.343%	217,399	-46.219%
2026-03-06	76.3700	78.6750	74.4100	78.5400	-0.771%	163,656	-47.479%
2026-03-05	76.4900	80.2900	75.5000	79.1500	+3.356%	181,487	-47.884%
2026-03-04	77.9000	79.2600	76.3500	76.5800	-0.674%	209,547	-46.135%
2026-03-03	72.4100	77.4400	72.0350	77.1000	+3.075%	157,936	-46.498%
2026-03-02	71.9000	77.5100	70.7200	74.8000	+0.822%	201,466	-44.853%
2026-02-27	75.2400	75.9850	71.4700	74.1900	-4.222%	334,257	-44.400%
2026-02-26	81.4500	82.9900	77.1100	77.4600	-3.549%	358,299	-46.747%
2026-02-25	79.3500	80.5675	78.7700	80.3100	+1.787%	118,739	-48.637%
2026-02-24	75.3400	79.0150	73.9000	78.9000	+4.296%	248,826	-47.719%
2026-02-23	82.9400	83.7600	74.9800	75.6500	-9.564%	409,046	-45.473%
2026-02-20	83.9500	84.6400	82.4000	83.6500	-0.381%	120,122	-50.687%
2026-02-19	84.2900	84.3700	83.2000	83.9700	-1.328%	127,783	-50.875%
2026-02-18	85.9400	88.5700	84.5800	85.1000	-0.665%	134,732	-51.528%
2026-02-17	84.0100	87.2800	83.8650	85.6700	+2.636%	158,189	-51.850%
2026-02-13	83.3700	85.2600	81.4450	83.4700	-0.024%	125,232	-50.581%
2026-02-12	87.7500	89.6300	82.1100	83.4900	-4.724%	187,605	-50.593%
2026-02-11	88.3500	90.0000	87.4900	87.6300	-0.239%	140,025	-52.927%
2026-02-10	87.3300	88.1300	86.3200	87.8400	+0.607%	189,106	-53.040%
2026-02-09	88.3000	90.0000	86.8800	87.3100	-0.716%	185,594	-52.755%
2026-02-06	85.9500	90.0000	85.5000	87.9400	+3.495%	156,315	-53.093%
2026-02-05	88.3900	89.3300	83.5500	84.9700	-4.313%	284,482	-51.453%
2026-02-04	90.3700	91.5600	88.0800	88.8000	-0.782%	271,999	-53.547%
2026-02-03	98.4100	99.4850	87.8000	89.5000	-9.054%	434,742	-53.911%
2026-02-02	95.0000	98.6200	93.2500	98.4100	+2.746%	262,149	-58.084%
2026-01-30	100.1300	100.1300	93.4000	95.7800	-4.990%	333,965	-56.933%
2026-01-29	100.1500	106.9200	98.5500	100.8100	-0.139%	250,043	-59.081%
2026-01-28	104.2900	104.2900	100.2800	100.9500	-3.471%	153,715	-59.138%
2026-01-27	109.5500	109.5500	103.3000	104.5800	-4.667%	169,932	-60.557%
2026-01-26	111.0100	112.0000	108.2600	109.7000	-1.473%	176,157	-62.397%
2026-01-23	115.0800	116.0000	110.7550	111.3400	-3.827%	129,388	-62.951%
2026-01-22	114.8800	117.9300	114.0000	115.7700	+1.393%	129,422	-64.369%
2026-01-21	110.8200	115.7400	110.7200	114.1800	+4.055%	149,694	-63.873%
2026-01-20	111.8600	112.9700	109.2100	109.7300	-2.928%	98,689	-62.408%
2026-01-16	113.3300	114.7400	112.1300	113.0400	-0.572%	69,976	-63.508%
2026-01-15	113.6500	114.9900	113.0000	113.6900	+0.318%	115,414	-63.717%
2026-01-14	110.3900	113.4900	109.0200	113.3300	+2.663%	99,119	-63.602%
2026-01-13	111.0000	111.0000	107.5900	110.3900	-0.018%	131,974	-62.632%
2026-01-12	115.9400	116.0000	110.0000	110.4100	-5.584%	87,963	-62.639%
2026-01-09	119.0800	119.5000	116.6100	116.9400	-1.706%	138,625	-64.726%
2026-01-08	117.1800	119.7650	116.8900	118.9700	+1.002%	134,387	-65.327%
2026-01-07	117.6000	118.0300	115.3600	117.7900	-0.203%	67,454	-64.980%
2026-01-06	114.5100	118.0600	113.1505	118.0300	+2.537%	163,889	-65.051%
2026-01-05	113.0400	116.2800	111.9600	115.1100	+1.598%	127,825	-64.165%
2026-01-02	114.4800	114.5900	112.1700	113.3000	-1.126%	97,934	-63.592%
2025-12-31	114.2800	115.9750	114.2800	114.5900	-0.026%	103,180	-64.002%
2025-12-30	116.7000	117.5000	114.2600	114.6200	-2.193%	65,090	-64.012%
2025-12-29	116.3600	118.8500	115.8800	117.1900	+0.240%	76,885	-64.801%
2025-12-26	116.7500	117.9450	115.7150	116.9100	+0.507%	46,117	-64.716%
2025-12-24	116.9700	118.1600	116.3200	116.3200	-0.581%	32,100	-64.537%
2025-12-23	117.2100	118.3300	116.4300	117.0000	-0.915%	60,478	-64.744%
2025-12-22	117.4800	120.0500	116.9500	118.0800	+1.053%	131,318	-65.066%
2025-12-19	115.7100	117.3600	115.3900	116.8500	+0.915%	168,543	-64.698%
2025-12-18	115.0000	117.9900	114.3000	115.7900	+1.991%	96,667	-64.375%
2025-12-17	114.7900	118.0000	112.5700	113.5300	-1.218%	195,864	-63.666%
2025-12-16	115.9200	118.0000	114.0300	114.9300	-0.524%	201,996	-64.109%
2025-12-15	115.7000	116.3700	114.0400	115.5350	+1.267%	88,145	-64.297%
2025-12-12	117.0500	117.3200	113.7800	114.0900	-2.529%	103,282	-63.844%
2025-12-11	117.5900	119.3900	116.4462	117.0500	-0.307%	56,170	-64.759%
2025-12-10	114.7600	119.5750	109.7700	117.4100	+1.989%	152,185	-64.867%
2025-12-09	114.6500	116.0000	114.3300	115.1200	+0.375%	87,255	-64.168%
2025-12-08	112.8500	116.0000	112.2100	114.6900	+1.209%	94,476	-64.033%
2025-12-05	111.1400	113.3400	110.1450	113.3200	+2.293%	100,196	-63.599%
2025-12-04	109.2900	111.6000	109.2900	110.7800	+0.672%	89,583	-62.764%
2025-12-03	107.9200	110.4800	107.7450	110.0400	+2.391%	106,544	-62.514%
2025-12-02	115.0100	115.0100	106.3300	107.4700	-5.571%	165,938	-61.617%
2025-12-01	109.8900	114.1100	109.2700	113.8100	+2.209%	198,932	-63.755%
2025-11-28	112.0000	112.0000	110.1687	111.3500	-0.242%	36,575	-62.955%
2025-11-26	108.0000	111.9900	108.0000	111.6200	+2.857%	148,833	-63.044%
2025-11-25	105.6700	110.0600	105.6700	108.5200	+3.777%	159,053	-61.989%
2025-11-24	103.4900	104.9100	103.0100	104.5700	+1.751%	119,702	-60.553%
2025-11-21	99.5000	104.1150	99.4600	102.7700	+3.328%	76,930	-59.862%
2025-11-20	103.6100	105.2050	99.0300	99.4600	-2.414%	72,380	-58.526%
2025-11-19	103.7600	103.9800	101.5500	101.9200	-0.952%	76,595	-59.527%
2025-11-18	102.0500	104.9900	101.2900	102.9000	+0.380%	91,535	-59.913%
2025-11-17	104.1900	105.2000	101.3800	102.5100	-2.232%	228,569	-59.760%
2025-11-14	103.2600	105.6000	102.0100	104.8500	+0.287%	152,984	-60.658%
2025-11-13	109.6500	110.0050	103.2100	104.5500	-5.204%	112,279	-60.545%
2025-11-12	108.5300	110.5300	108.1650	110.2900	+1.913%	93,231	-62.599%
2025-11-11	107.1900	108.6400	106.4050	108.2200	+0.886%	61,940	-61.883%
2025-11-10	107.6000	109.2400	105.7200	107.2700	+0.875%	76,978	-61.546%
2025-11-07	104.1400	106.3400	102.8000	106.3400	+1.829%	66,227	-61.209%
2025-11-06	105.5800	106.0000	103.1000	104.4300	-1.052%	65,072	-60.500%
2025-11-05	104.9800	108.3100	104.0650	105.5400	+1.374%	165,422	-60.915%
2025-11-04	106.3600	106.7050	103.6900	104.1100	-3.360%	89,826	-60.378%
2025-11-03	106.3600	109.1650	104.9901	107.7300	+1.155%	93,251	-61.710%
2025-10-31	103.4900	106.7200	102.0000	106.5000	+1.992%	131,907	-61.268%
2025-10-30	104.6600	107.2800	104.2600	104.4200	-0.704%	95,481	-60.496%
2025-10-29	105.1500	113.2500	104.6875	105.1600	+0.305%	134,531	-60.774%
2025-10-28	106.0400	106.5600	104.6210	104.8400	-1.780%	45,022	-60.654%
2025-10-27	109.2700	109.2800	105.4300	106.7400	-1.902%	85,355	-61.355%
2025-10-24	105.8500	108.8200	104.3125	108.8100	+4.524%	85,355	-62.090%
2025-10-23	103.2400	104.3900	102.3700	104.1000	+1.186%	107,685	-60.375%
2025-10-22	103.7100	104.0000	101.9200	102.8800	-0.503%	129,282	-59.905%
2025-10-21	102.6200	104.1150	102.0500	103.4000	-0.068%	90,634	-60.106%
2025-10-20	103.0300	104.3700	102.3100	103.4700	+1.441%	125,435	-60.133%
2025-10-17	100.9900	102.3000	99.0100	102.0000	+2.235%	130,431	-59.559%
2025-10-16	105.6800	105.6800	98.8000	99.7700	-6.019%	183,888	-58.655%
2025-10-15	109.7000	110.7800	104.8200	106.1600	-3.041%	150,540	-61.144%
2025-10-14	104.9200	110.6300	104.5000	109.4900	+3.752%	94,717	-62.325%
2025-10-13	106.0100	106.6350	103.2600	105.5300	+1.833%	90,217	-60.912%
2025-10-10	111.8700	112.8900	103.5600	103.6300	-6.782%	154,296	-60.195%
2025-10-09	111.8800	111.9750	109.4700	111.1700	+0.009%	121,728	-62.895%
2025-10-08	108.9300	111.6800	107.4100	111.1600	+2.508%	91,715	-62.891%
2025-10-07	111.9800	113.0600	108.2300	108.4400	-3.343%	83,671	-61.961%
2025-10-06	110.8300	113.7800	109.7701	112.1900	+2.625%	150,061	-63.232%
2025-10-03	108.9900	110.7050	108.8400	109.3200	+0.459%	95,083	-62.267%
2025-10-02	110.0500	110.0500	106.8500	108.8200	-1.525%	101,832	-62.093%
2025-10-01	107.7300	110.8050	105.9650	110.5050	+2.159%	135,447	-62.671%
2025-09-30	116.2500	117.2300	107.8700	108.1700	-7.385%	228,470	-61.866%
2025-09-29	117.8700	118.5000	115.8550	116.7950	-1.021%	95,296	-64.682%
2025-09-26	115.6900	119.2200	113.3100	118.0000	+2.297%	103,607	-65.042%
2025-09-25	114.9600	117.6100	114.3000	115.3500	+0.444%	142,317	-64.239%
2025-09-24	116.9200	117.5200	114.5950	114.8400	-1.467%	116,708	-64.080%
2025-09-23	112.4400	117.0950	112.2000	116.5500	+2.615%	147,666	-64.607%
2025-09-22	114.0000	114.3700	112.6800	113.5800	-0.022%	125,560	-63.682%
2025-09-19	116.3600	116.3700	112.8100	113.6050	-1.547%	292,316	-63.690%
2025-09-18	110.1300	115.5900	110.0000	115.3900	+4.548%	162,951	-64.252%
2025-09-17	108.5000	112.5100	108.4950	110.3700	+2.138%	125,290	-62.626%
2025-09-16	108.6300	109.0674	106.5000	108.0600	-0.871%	87,474	-61.827%
2025-09-15	109.0300	110.1000	107.7782	109.0100	-0.082%	130,505	-62.159%
2025-09-12	111.2500	111.2500	109.0300	109.1000	-2.003%	58,842	-62.191%
2025-09-11	110.7600	112.4500	110.3900	111.3300	-0.179%	78,244	-62.948%
2025-09-10	111.1500	111.7600	109.7300	111.5300	+0.814%	109,189	-63.014%
2025-09-09	111.3300	112.0950	109.8900	110.6300	-0.843%	55,003	-62.714%
2025-09-08	110.7800	112.4050	109.9800	111.5700	+1.575%	70,679	-63.028%
2025-09-05	116.6400	118.0000	109.8100	109.8400	-5.212%	99,555	-62.445%
2025-09-04	113.8200	116.4000	112.1000	115.8800	+1.810%	115,931	-64.403%
2025-09-03	113.6600	115.5100	112.7100	113.8200	-0.368%	148,138	-63.759%
2025-09-02	112.8300	114.4800	112.4350	114.2400	-0.227%	77,277	-63.892%
2025-08-29	114.8200	115.5560	113.9850	114.5000	+0.175%	81,622	-63.974%
2025-08-28	114.5500	114.6100	112.9750	114.3000	+0.360%	66,449	-63.911%
2025-08-27	114.7100	116.1000	113.1300	113.8900	-1.394%	184,388	-63.781%
2025-08-26	112.8300	116.4800	112.6100	115.5000	+2.758%	169,230	-64.286%
2025-08-25	110.5500	114.3550	109.3600	112.4000	+1.389%	159,224	-63.301%
2025-08-22	104.8200	111.3400	104.2000	110.8600	+5.975%	284,005	-62.791%
2025-08-21	103.1600	104.7550	102.5700	104.6100	+0.790%	111,162	-60.568%
2025-08-20	103.5300	105.1876	102.5800	103.7900	+0.154%	85,584	-60.256%
2025-08-19	105.2700	106.3150	103.2000	103.6300	-2.190%	73,898	-60.195%
2025-08-18	108.3000	108.3000	105.9500	105.9500	-1.506%	75,266	-61.067%
2025-08-15	108.2800	108.2800	105.5600	107.5700	-0.269%	113,473	-61.653%
2025-08-14	106.9300	108.5400	105.5992	107.8600	-0.544%	137,595	-61.756%
2025-08-13	103.3600	108.6900	103.3600	108.4500	+5.312%	264,331	-61.964%
2025-08-12	99.1000	103.3900	97.9200	102.9800	+4.708%	209,530	-59.944%
2025-08-11	99.7600	100.4900	97.7500	98.3500	-0.827%	126,746	-58.058%
2025-08-08	96.6300	99.5300	94.9850	99.1700	+3.832%	157,099	-58.405%
2025-08-07	95.5000	95.8000	94.5400	95.5100	+0.294%	143,621	-56.811%
2025-08-06	95.1800	95.6900	94.0050	95.2300	+0.053%	108,412	-56.684%
2025-08-05	95.0000	95.5500	93.4000	95.1800	+0.348%	126,348	-56.661%
2025-08-04	92.6400	94.9700	91.5437	94.8500	+2.652%	108,179	-56.510%
2025-08-01	95.7500	95.8300	92.1100	92.4000	-3.950%	216,208	-55.357%
2025-07-31	98.9200	98.9200	95.9400	96.2000	-3.336%	124,459	-57.121%
2025-07-30	97.3400	99.9600	94.8700	99.5200	+2.397%	218,108	-58.551%
2025-07-29	99.4700	100.3900	91.2500	97.1900	-4.209%	261,776	-57.557%
2025-07-28	103.0000	103.8700	99.8300	101.4600	-0.841%	144,840	-59.344%
2025-07-25	100.2900	102.5350	98.4154	102.3200	+1.912%	103,174	-59.685%
2025-07-24	101.4200	101.4200	100.1450	100.4000	-1.045%	119,202	-58.914%
2025-07-23	101.9800	101.9800	100.0000	101.4600	+0.346%	74,798	-59.344%
2025-07-22	102.0100	102.0100	99.9400	101.1100	-0.926%	114,320	-59.203%
2025-07-21	101.8800	102.9200	101.3950	102.0550	+0.349%	77,568	-59.581%
2025-07-18	100.9300	101.9100	99.8100	101.7000	+1.934%	71,615	-59.440%
2025-07-17	98.0700	100.6900	97.5650	99.7700	+2.370%	120,176	-58.655%
2025-07-16	97.6000	98.4800	95.0400	97.4600	+0.185%	126,453	-57.675%
2025-07-15	102.4000	102.7200	96.5900	97.2800	-5.000%	153,117	-57.597%
2025-07-14	101.8000	103.5000	101.5100	102.4000	+0.827%	124,246	-59.717%
2025-07-11	101.9300	103.3700	101.3900	101.5600	-0.392%	107,424	-59.384%
2025-07-10	103.9700	104.5950	101.7300	101.9600	-1.999%	84,489	-59.543%
2025-07-09	103.5000	104.2550	101.1101	104.0400	+1.039%	113,084	-60.352%
2025-07-08	102.5000	105.5700	102.3700	102.9700	+0.734%	122,736	-59.940%
2025-07-07	102.4300	103.4600	100.0001	102.2200	-0.390%	98,259	-59.646%
2025-07-03	103.2300	106.3800	100.0200	102.6200	0.000%	212,593	-59.803%
2025-07-02	100.5600	102.6400	100.0133	102.6200	+2.018%	137,962	-59.803%
2025-07-01	96.4800	102.0000	95.6750	100.5900	+3.840%	165,555	-58.992%
2025-06-30	100.1500	100.1500	95.9800	96.8700	-3.082%	196,939	-57.417%
2025-06-27	97.0000	100.1500	97.0000	99.9500	+3.158%	434,970	-58.729%
2025-06-26	93.4100	97.2000	93.0500	96.8900	+3.937%	109,655	-57.426%
2025-06-25	93.8600	93.8600	91.4100	93.2200	-0.629%	121,453	-55.750%
2025-06-24	92.6000	94.0900	90.9600	93.8100	+1.680%	127,992	-56.028%
2025-06-23	86.0400	92.7100	86.0400	92.2600	+7.229%	192,431	-55.289%
2025-06-20	83.7900	86.4660	83.4950	86.0400	+3.525%	146,420	-52.057%
2025-06-18	82.1600	83.8825	81.0000	83.1100	+0.972%	59,901	-50.367%
2025-06-17	82.6000	83.6850	82.2400	82.3100	-1.413%	76,325	-49.885%
2025-06-16	84.2300	84.4100	82.5343	83.4900	+0.494%	74,010	-50.593%
2025-06-13	85.3900	85.3900	82.7500	83.0800	-4.043%	90,242	-50.349%
2025-06-12	87.2300	87.2700	85.2501	86.5800	-1.826%	86,328	-52.356%
2025-06-11	91.7300	92.6250	87.5601	88.1900	-3.491%	94,014	-53.226%
2025-06-10	89.7700	92.3200	89.4600	91.3800	+2.169%	225,665	-54.859%
2025-06-09	87.3200	89.5600	86.5000	89.4400	+2.663%	68,542	-53.880%
2025-06-06	86.6000	87.5750	85.5250	87.1200	+1.966%	60,422	-52.652%
2025-06-05	85.8900	86.3300	84.9800	85.4400	-0.478%	56,183	-51.721%
2025-06-04	89.2100	89.2100	84.9859	85.8500	-3.777%	70,281	-51.951%
2025-06-03	87.0500	89.4250	87.0001	89.2200	+2.047%	72,346	-53.766%
2025-06-02	88.1200	88.6550	86.0109	87.4300	-0.523%	78,910	-52.819%
2025-05-30	87.1900	88.1750	86.9300	87.8900	+0.469%	64,427	-53.066%
2025-05-29	87.4100	87.5900	86.3000	87.4800	+0.333%	41,001	-52.846%
2025-05-28	88.5300	89.3300	86.8400	87.1900	-1.702%	61,634	-52.690%
2025-05-27	87.4200	88.9600	86.0100	88.7000	+3.128%	69,537	-53.495%
2025-05-23	86.4000	87.3576	84.9400	86.0100	-1.590%	63,681	-52.040%
2025-05-22	87.9400	89.1600	86.5100	87.4000	-1.142%	84,792	-52.803%
2025-05-21	87.9600	88.9900	86.7700	88.4100	-0.786%	91,127	-53.342%
2025-05-20	87.0600	89.3100	86.6500	89.1100	+2.249%	70,693	-53.709%
2025-05-19	88.3800	90.2400	86.1000	87.1500	-2.079%	79,342	-52.668%
2025-05-16	87.9600	89.5700	87.2200	89.0000	+0.793%	77,530	-53.652%
2025-05-15	87.0900	89.6000	86.7600	88.3000	+1.459%	114,909	-53.284%
2025-05-14	86.6700	88.1600	86.1300	87.0300	+0.497%	103,642	-52.603%
2025-05-13	85.1200	88.3900	85.1200	86.6000	-0.597%	89,347	-52.367%
2025-05-12	87.3100	88.1300	86.2487	87.1200	+3.727%	89,797	-52.652%
2025-05-09	83.8500	84.5100	82.1801	83.9900	+0.048%	73,513	-50.887%
2025-05-08	79.1500	83.9800	79.0000	83.9500	+6.252%	210,517	-50.864%
2025-05-07	80.0700	80.5756	78.3000	79.0100	-0.591%	119,986	-47.791%
2025-05-06	79.2500	80.2600	77.6950	79.4800	-0.687%	125,346	-48.100%
2025-05-05	80.4200	81.7100	79.8300	80.0300	-1.611%	102,556	-48.457%
2025-05-02	81.5200	82.4800	80.2400	81.3400	+1.295%	95,644	-49.287%
2025-05-01	82.0000	82.2400	80.0200	80.3000	-2.252%	124,926	-48.630%
2025-04-30	85.5400	85.5400	80.9250	82.1500	-5.791%	128,681	-49.787%
2025-04-29	86.9600	87.7400	84.5000	87.2000	-0.864%	144,857	-52.695%
2025-04-28	88.8400	88.9795	86.9600	87.9600	-0.136%	113,252	-53.104%
2025-04-25	86.8100	88.0800	85.8373	88.0800	-0.249%	60,329	-53.168%
2025-04-24	87.8900	88.7650	86.7700	88.3000	-0.417%	78,077	-53.284%
2025-04-23	89.3700	91.6800	87.8000	88.6700	+2.060%	92,128	-53.479%
2025-04-22	84.0900	87.4000	82.8000	86.8800	+3.564%	80,382	-52.521%
2025-04-21	82.2800	85.0000	82.0000	83.8900	+0.769%	106,427	-50.828%
2025-04-17	82.1400	84.0000	82.1400	83.2500	+1.624%	86,041	-50.450%
2025-04-16	80.1700	82.2750	79.0200	81.9200	+1.865%	110,747	-49.646%
2025-04-15	79.8100	82.4200	79.8100	80.4200	+1.094%	107,676	-48.707%
2025-04-14	80.5100	80.5100	77.2800	79.5500	+0.620%	70,747	-48.146%
2025-04-11	78.8900	79.2000	76.1100	79.0600	-0.753%	79,497	-47.824%
2025-04-10	82.3500	82.6300	77.6200	79.6600	-5.661%	119,939	-48.217%
2025-04-09	78.2200	87.2100	77.0200	84.4400	+6.374%	153,415	-51.149%
2025-04-08	83.2700	85.3200	78.0500	79.3800	-2.517%	105,629	-48.035%
2025-04-07	78.2000	84.9200	77.0400	81.4300	+2.055%	210,976	-49.343%
2025-04-04	79.7500	80.8850	78.0500	79.7900	-4.512%	132,942	-48.302%
2025-04-03	85.0100	86.5750	82.7450	83.5600	-7.063%	152,190	-50.634%
2025-04-02	89.6100	90.2900	88.8800	89.9100	-0.056%	70,809	-54.121%
2025-04-01	90.3700	91.6500	87.5100	89.9600	-0.498%	109,716	-54.146%
2025-03-31	88.9400	91.0000	88.5900	90.4100	+0.022%	157,041	-54.375%
2025-03-28	91.9000	92.1250	88.7320	90.3900	-1.782%	150,188	-54.364%
2025-03-27	86.9400	93.5550	86.9400	92.0300	+6.504%	196,321	-55.178%
2025-03-26	88.3300	89.0000	84.9350	86.4100	-1.985%	68,780	-52.262%
2025-03-25	89.8900	90.2700	87.9300	88.1600	-2.521%	108,518	-53.210%
2025-03-24	86.4800	90.4500	85.8800	90.4400	+7.055%	113,465	-54.390%
2025-03-21	84.4300	85.2900	83.2300	84.4800	-0.647%	442,840	-51.172%
2025-03-20	83.5800	85.9800	83.3700	85.0300	+0.699%	68,311	-51.488%
2025-03-19	83.8400	85.5000	83.5850	84.4400	+0.830%	90,151	-51.149%
2025-03-18	82.9000	84.3450	82.6000	83.7450	+0.825%	90,304	-50.743%
2025-03-17	83.9700	85.8700	83.0300	83.0600	-1.272%	97,717	-50.337%
2025-03-14	83.3300	85.2150	82.7600	84.1300	+2.673%	82,881	-50.969%
2025-03-13	84.3700	85.4899	81.6900	81.9400	-2.926%	116,477	-49.658%
2025-03-12	83.8600	84.7500	82.8000	84.4100	+2.328%	108,913	-51.131%
2025-03-11	81.6300	84.3400	81.6300	82.4900	+1.339%	120,957	-49.994%
2025-03-10	81.3300	84.0350	80.1901	81.4000	-1.916%	167,035	-49.324%
2025-03-07	86.6200	87.6100	82.3000	82.9900	-4.730%	177,579	-50.295%
2025-03-06	89.9000	90.2700	86.5200	87.1100	-4.233%	120,054	-52.646%
2025-03-05	93.0000	94.0650	90.3600	90.9600	-1.993%	165,761	-54.650%
2025-03-04	100.7100	100.7100	92.3600	92.8100	-7.844%	147,862	-55.554%
2025-03-03	98.6500	102.2500	98.1300	100.7100	+2.005%	234,937	-59.041%
2025-02-28	96.6000	98.9600	96.2800	98.7300	+2.120%	286,534	-58.219%
2025-02-27	92.4000	97.5500	91.1200	96.6800	+4.916%	246,141	-57.333%
2025-02-26	91.2000	92.5500	90.7375	92.1500	+1.253%	137,461	-55.236%
2025-02-25	90.9900	92.4500	90.2400	91.0100	+0.320%	142,036	-54.675%
2025-02-24	90.2000	91.7050	89.3350	90.7200	+1.284%	167,431	-54.530%
2025-02-21	92.4300	92.6800	89.0000	89.5700	-2.077%	128,606	-53.947%
2025-02-20	91.9800	92.4600	89.6800	91.4700	-0.899%	91,599	-54.903%
2025-02-19	91.5000	92.3300	90.9050	92.3000	+0.457%	50,488	-55.309%
2025-02-18	90.0500	92.3700	89.9700	91.8800	+2.123%	147,214	-55.104%
2025-02-14	89.2300	90.9300	88.5800	89.9700	+0.750%	45,991	-54.151%
2025-02-13	88.9400	89.6000	87.5900	89.3000	+1.087%	51,764	-53.807%
2025-02-12	87.2500	89.2900	87.0400	88.3400	-0.507%	69,572	-53.305%
2025-02-11	86.0100	88.7900	85.9000	88.7900	+2.707%	94,404	-53.542%
2025-02-10	87.9800	88.2900	86.3800	86.4500	-1.414%	73,568	-52.285%
2025-02-07	89.3000	89.3450	87.0900	87.6900	-2.033%	90,587	-52.959%

.dark-mode .hpGzX7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hpGzX7{ color: #333333; background-color: white; border: 2px solid #333333; }CCBCoastal Financial Corporationstock NASDAQ

CCB
Coastal Financial Corporation
stock NASDAQ