Education
About Us
Working with TipRanks
Follow Us
Coastal Financial Corporation (CCB)
NASDAQ:CCB
Time Period
1Y
Events
Historical Prices
Rows:
Oct 17, 2025
100.99
102.30
99.01
102.00
102.00
+2.24%
130,431
0.99
Oct 16, 2025
105.68
105.68
98.80
99.77
99.77
-6.02%
183,888
1.42
Oct 15, 2025
109.70
110.78
104.82
106.16
106.16
-3.04%
150,540
1.17
Oct 14, 2025
104.92
110.63
104.50
109.49
109.49
+3.75%
94,717
0.73
Oct 13, 2025
106.01
106.64
103.26
105.53
105.53
+1.83%
90,217
0.69
Oct 10, 2025
111.87
112.89
103.56
103.63
103.63
-6.78%
154,296
1.19
Oct 09, 2025
111.88
111.98
109.47
111.17
111.17
<+0.01%
121,728
0.94
Oct 08, 2025
108.93
111.68
107.41
111.16
111.16
+2.51%
91,715
0.71
Oct 07, 2025
111.98
113.06
108.23
108.44
108.44
-3.34%
83,671
0.64
Oct 06, 2025
110.83
113.78
109.77
112.19
112.19
+2.63%
150,061
1.16
Oct 03, 2025
108.99
110.71
108.84
109.32
109.32
+0.46%
95,083
0.73
Oct 02, 2025
110.05
110.05
106.85
108.82
108.82
-1.52%
101,832
0.77
Oct 01, 2025
107.73
110.81
105.97
110.51
110.50
+2.16%
135,447
1.03
Sep 30, 2025
116.25
117.23
107.87
108.17
108.17
-7.38%
228,470
1.75
Sep 29, 2025
117.87
118.50
115.86
116.80
116.80
-1.02%
95,296
0.72
Sep 26, 2025
115.69
119.22
113.31
118.00
118.00
+2.30%
103,607
0.75
Sep 25, 2025
114.96
117.61
114.30
115.35
115.35
+0.44%
142,317
1.04
Sep 24, 2025
116.92
117.52
114.60
114.84
114.84
-1.47%
116,708
0.85
Sep 23, 2025
112.44
117.10
112.20
116.55
116.55
+2.61%
147,666
1.08
Sep 22, 2025
114.00
114.37
112.68
113.58
113.58
-0.02%
125,560
0.91
Sep 19, 2025
116.36
116.37
112.81
113.61
113.60
-1.55%
292,316
2.16
Sep 18, 2025
110.13
115.59
110.00
115.39
115.39
+4.55%
162,951
1.22
Sep 17, 2025
108.50
112.51
108.50
110.37
110.37
+2.14%
125,290
0.94
Sep 16, 2025
108.63
109.07
106.50
108.06
108.06
-0.87%
87,474
0.66
Sep 15, 2025
109.03
110.10
107.78
109.01
109.01
-0.08%
130,505
0.99
Sep 12, 2025
111.25
111.25
109.03
109.10
109.10
-2.00%
58,842
0.44
Sep 11, 2025
110.76
112.45
110.39
111.33
111.33
-0.18%
78,244
0.59
Sep 10, 2025
111.15
111.76
109.73
111.53
111.53
+0.81%
109,189
0.81
Sep 09, 2025
111.33
112.10
109.89
110.63
110.63
-0.84%
55,003
0.41
Sep 08, 2025
110.78
112.41
109.98
111.57
111.57
+1.58%
70,679
0.52
Sep 05, 2025
116.64
118.00
109.81
109.84
109.84
-5.21%
99,555
0.74
Sep 04, 2025
113.82
116.40
112.10
115.88
115.88
+1.81%
115,931
0.87
Sep 03, 2025
113.66
115.51
112.71
113.82
113.82
-0.37%
148,130
1.12
Sep 02, 2025
112.83
114.48
112.44
114.24
114.24
-0.23%
77,277
0.59
Aug 29, 2025
114.82
115.56
113.99
114.50
114.50
+0.17%
81,622
0.62
Aug 28, 2025
114.55
114.61
112.98
114.30
114.30
+0.36%
66,449
0.51
Aug 27, 2025
114.71
116.10
113.13
113.89
113.89
-1.39%
184,388
1.42
Aug 26, 2025
112.83
116.48
112.61
115.50
115.50
+2.76%
169,230
1.32
Aug 25, 2025
110.55
114.36
109.36
112.40
112.40
+1.39%
159,224
1.26
Aug 22, 2025
104.82
111.34
104.20
110.86
110.86
+5.97%
284,005
2.31
Aug 21, 2025
103.16
104.76
102.57
104.61
104.61
+0.79%
111,162
0.90
Aug 20, 2025
103.53
105.19
102.58
103.79
103.79
+0.15%
85,584
0.70
Aug 19, 2025
105.27
106.32
103.20
103.63
103.63
-2.19%
73,898
0.60
Aug 18, 2025
108.30
108.30
105.95
105.95
105.95
-1.51%
75,266
0.61
Aug 15, 2025
108.28
108.28
105.56
107.57
107.57
-0.27%
113,473
0.92
Aug 14, 2025
106.93
108.54
105.60
107.86
107.86
-0.54%
137,595
1.13
Aug 13, 2025
103.36
108.69
103.36
108.45
108.45
+5.31%
264,331
2.21
Aug 12, 2025
99.10
103.39
97.92
102.98
102.98
+4.71%
209,530
1.78
Aug 11, 2025
99.76
100.49
97.75
98.35
98.35
-0.83%
126,746
1.09
Aug 08, 2025
96.63
99.53
94.99
99.17
99.17
+3.83%
157,099
1.34
Rows: