Coastal Financial Corporation (CCB)
NASDAQ:CCB
Want to see CCB full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
Jun 05, 2026
70.17
71.17
69.53
70.24
70.24
-0.06%
84,696
0.57
Jun 04, 2026
68.93
70.59
68.93
70.28
70.28
+3.63%
87,007
0.58
Jun 03, 2026
70.02
70.26
67.50
67.82
67.82
-4.03%
133,658
0.89
Jun 02, 2026
70.94
71.69
70.11
70.67
70.67
-0.94%
97,581
0.64
Jun 01, 2026
70.87
71.81
68.87
71.34
71.34
+0.22%
109,066
0.72
May 29, 2026
70.56
71.22
69.68
71.18
71.18
+0.88%
123,778
0.81
May 28, 2026
70.51
70.99
69.78
70.56
70.56
-0.35%
93,324
0.59
May 27, 2026
71.72
72.56
70.49
70.81
70.81
-0.65%
75,193
0.46
May 26, 2026
69.99
71.67
69.99
71.27
71.27
+2.31%
209,403
1.31
May 22, 2026
70.43
70.99
69.59
69.66
69.66
-0.87%
121,672
0.75
May 21, 2026
70.09
70.88
69.04
70.27
70.27
-0.44%
150,424
0.90
May 20, 2026
68.90
70.80
68.16
70.58
70.58
+2.44%
157,220
0.95
May 19, 2026
69.66
70.26
68.67
68.90
68.90
-1.16%
95,606
0.57
May 18, 2026
68.38
70.39
68.38
69.71
69.71
+1.90%
119,386
0.72
May 15, 2026
69.47
69.88
68.04
68.41
68.41
-1.86%
108,811
0.65
May 14, 2026
68.63
70.20
68.63
69.71
69.71
+2.18%
169,089
1.03
May 13, 2026
69.41
69.85
66.50
68.23
68.23
-2.94%
238,133
1.46
May 12, 2026
70.73
70.98
67.92
70.29
70.29
-0.62%
192,876
1.18
May 11, 2026
72.86
72.86
70.27
70.73
70.73
-2.92%
260,674
1.62
May 08, 2026
74.70
75.66
72.00
72.86
72.86
-2.67%
168,046
1.04
May 07, 2026
75.07
75.87
74.44
74.86
74.86
-0.12%
162,549
1.01
May 06, 2026
74.86
75.93
74.20
74.95
74.95
+0.28%
198,308
1.23
May 05, 2026
73.80
75.31
73.59
74.74
74.74
+1.50%
126,843
0.78
May 04, 2026
75.40
78.00
73.35
73.64
73.64
-3.61%
175,636
1.06
May 01, 2026
75.62
76.65
74.00
76.39
76.39
+1.02%
197,954
1.17
Apr 30, 2026
75.01
76.79
75.01
75.62
75.62
-0.12%
210,891
1.24
Apr 29, 2026
82.68
83.50
74.38
75.71
75.71
-12.66%
551,268
3.32
Apr 28, 2026
83.68
87.33
83.49
86.68
86.68
+4.08%
175,369
1.05
Apr 27, 2026
82.06
84.32
82.06
83.28
83.28
+1.23%
80,451
0.48
Apr 24, 2026
83.88
83.88
81.96
82.27
82.27
-1.93%
90,097
0.53
Apr 23, 2026
81.78
83.91
81.22
83.89
83.89
+2.58%
91,178
0.53
Apr 22, 2026
82.40
83.26
81.14
81.78
81.78
-0.05%
98,282
0.57
Apr 21, 2026
82.71
83.86
81.02
81.82
81.82
-1.07%
156,072
0.91
Apr 20, 2026
82.92
84.76
82.30
82.71
82.71
-0.70%
147,748
0.86
Apr 17, 2026
84.88
85.88
83.00
83.29
83.29
+0.35%
211,645
1.25
Apr 16, 2026
83.37
84.15
82.50
83.00
83.00
-0.35%
135,372
0.81
Apr 15, 2026
82.04
83.85
82.04
83.29
83.29
+1.52%
83,289
0.50
Apr 14, 2026
82.27
83.18
81.91
82.04
82.04
-0.42%
79,636
0.48
Apr 13, 2026
81.83
82.86
81.01
82.39
82.39
+0.35%
125,978
0.75
Apr 10, 2026
82.31
82.51
80.89
82.10
82.10
-0.75%
109,760
0.66
Apr 09, 2026
80.91
83.58
80.43
82.72
82.72
+1.50%
163,265
0.98
Apr 08, 2026
81.00
83.50
81.00
81.50
81.50
+2.63%
278,472
1.70
Apr 07, 2026
78.52
79.65
77.35
79.41
79.41
+0.90%
94,769
0.58
Apr 06, 2026
77.35
79.47
76.99
78.70
78.70
+1.34%
135,843
0.83
Apr 03, 2026
75.00
77.81
74.38
77.66
77.66
0.00%
0
0.00
Apr 02, 2026
75.00
77.81
74.38
77.66
77.66
+0.95%
93,808
0.56
Apr 01, 2026
76.67
78.76
76.45
76.93
76.93
+1.09%
99,654
0.60
Mar 31, 2026
75.26
76.44
73.93
76.10
76.10
+2.52%
265,109
1.63
Mar 30, 2026
73.62
74.64
73.20
74.23
74.23
+1.14%
88,747
0.55
Mar 27, 2026
74.42
74.52
73.25
73.39
73.39
-1.96%
92,236
0.57
Rows: