Coastal Financial Corporation (CCB)
NASDAQ:CCB
Want to see CCB full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
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
Mar 26, 2026
75.02
76.19
74.29
74.86
74.86
-1.69%
92,799
0.57
Mar 25, 2026
77.88
78.95
75.10
76.15
76.15
-0.90%
105,775
0.66
Mar 24, 2026
76.41
78.50
75.94
76.84
76.84
-0.38%
100,051
0.63
Mar 23, 2026
77.00
79.50
75.86
77.13
77.13
+3.73%
137,320
0.87
Mar 20, 2026
76.09
76.43
73.92
74.36
74.36
-2.36%
339,036
2.21
Mar 19, 2026
74.98
76.89
73.68
76.16
76.16
+0.98%
94,247
0.61
Mar 18, 2026
78.12
78.97
75.27
75.42
75.42
-3.91%
129,602
0.84
Mar 17, 2026
77.77
78.99
77.33
78.49
78.49
+1.62%
122,712
0.80
Mar 16, 2026
77.44
78.67
76.51
77.24
77.24
+0.42%
112,406
0.72
Mar 13, 2026
78.55
79.03
76.01
76.92
76.92
-0.58%
85,948
0.55
Mar 12, 2026
77.18
77.76
75.74
77.37
77.37
-1.71%
177,206
1.14
Mar 11, 2026
76.98
78.95
76.51
78.72
78.72
+1.31%
173,510
1.12
Mar 10, 2026
76.23
79.95
74.92
77.70
77.70
+1.30%
184,714
1.21
Mar 09, 2026
76.55
77.88
74.08
76.70
76.70
-2.34%
217,397
1.43
Mar 06, 2026
76.37
78.68
74.41
78.54
78.54
-0.77%
163,655
1.09
Mar 05, 2026
76.49
80.29
75.50
79.15
79.15
+3.36%
181,486
1.22
Mar 04, 2026
77.90
79.26
76.35
76.58
76.58
-0.67%
209,546
1.42
Mar 03, 2026
72.41
77.44
72.04
77.10
77.10
+3.07%
157,936
1.08
Mar 02, 2026
71.90
77.51
70.72
74.80
74.80
+0.82%
201,473
1.39
Feb 27, 2026
75.24
75.99
71.47
74.19
74.19
-4.22%
334,219
2.35
Feb 26, 2026
81.45
82.99
77.11
77.46
77.46
-3.55%
358,301
2.56
Feb 25, 2026
79.35
80.57
78.77
80.31
80.31
+1.79%
118,738
0.86
Feb 24, 2026
75.34
79.02
73.90
78.90
78.90
+4.30%
248,826
1.85
Feb 23, 2026
82.94
83.76
74.98
75.65
75.65
-9.56%
409,045
3.14
Feb 20, 2026
83.95
84.64
82.40
83.65
83.65
-0.38%
120,122
0.92
Feb 19, 2026
84.29
84.37
83.20
83.97
83.97
-1.33%
127,783
0.98
Feb 18, 2026
85.94
88.57
84.58
85.10
85.10
-0.67%
134,732
1.04
Feb 17, 2026
84.01
87.28
83.87
85.67
85.67
+2.64%
158,189
1.23
Feb 16, 2026
83.37
85.26
81.45
83.47
83.47
0.00%
0
0.00
Rows: