Education
About Us
Working with TipRanks
Follow Us
Coastal Financial (CCB)
NASDAQ:CCB
Time Period
1Y
Events
Historical Prices
Rows:
Dec 19, 2025
115.71
117.36
115.39
116.85
116.85
+0.92%
168,543
1.46
Dec 18, 2025
115.00
117.99
114.30
115.79
115.79
+1.99%
96,667
0.81
Dec 17, 2025
114.79
118.00
112.57
113.53
113.53
-1.22%
195,864
1.65
Dec 16, 2025
115.92
118.00
114.03
114.93
114.93
-0.52%
201,996
1.72
Dec 15, 2025
115.70
116.37
114.04
115.54
115.54
+1.27%
88,145
0.75
Dec 12, 2025
117.05
117.32
113.78
114.09
114.09
-2.53%
103,282
0.88
Dec 11, 2025
117.59
119.39
116.45
117.05
117.05
-0.31%
56,170
0.48
Dec 10, 2025
114.76
119.58
109.77
117.41
117.41
+1.99%
152,185
1.31
Dec 09, 2025
114.65
116.00
114.33
115.12
115.12
+0.37%
87,255
0.75
Dec 08, 2025
112.85
116.00
112.21
114.69
114.69
+1.21%
94,476
0.81
Dec 05, 2025
111.14
113.34
110.15
113.32
113.32
+2.29%
100,196
0.87
Dec 04, 2025
109.29
111.60
109.29
110.78
110.78
+0.67%
89,583
0.77
Dec 03, 2025
107.92
110.48
107.75
110.04
110.04
+2.39%
106,544
0.92
Dec 02, 2025
115.01
115.01
106.33
107.47
107.47
-5.57%
165,938
1.43
Dec 01, 2025
109.89
114.11
109.27
113.81
113.81
+2.21%
198,932
1.75
Nov 28, 2025
112.00
112.00
110.17
111.35
111.35
-0.24%
36,575
0.32
Nov 26, 2025
108.00
111.99
108.00
111.62
111.62
+2.86%
148,833
1.31
Nov 25, 2025
105.67
110.06
105.67
108.52
108.52
+3.78%
159,053
1.40
Nov 24, 2025
103.49
104.91
103.01
104.57
104.57
+1.75%
119,702
1.05
Nov 21, 2025
99.50
104.12
99.46
102.77
102.77
+3.33%
76,930
0.66
Nov 20, 2025
103.61
105.21
99.03
99.46
99.46
-2.41%
72,380
0.61
Nov 19, 2025
103.76
103.98
101.55
101.92
101.92
-0.95%
76,595
0.64
Nov 18, 2025
102.05
104.99
101.29
102.90
102.90
+0.38%
91,535
0.77
Nov 17, 2025
104.19
105.20
101.38
102.51
102.51
-2.23%
228,569
1.95
Nov 14, 2025
103.26
105.60
102.01
104.85
104.85
+0.29%
152,984
1.32
Nov 13, 2025
109.65
110.01
103.21
104.55
104.55
-5.20%
112,279
0.97
Nov 12, 2025
108.53
110.53
108.17
110.29
110.29
+1.91%
93,231
0.80
Nov 11, 2025
107.19
108.64
106.41
108.22
108.22
+0.89%
61,940
0.52
Nov 10, 2025
107.60
109.24
105.72
107.27
107.27
+0.87%
76,978
0.63
Nov 07, 2025
104.14
106.34
102.80
106.34
106.34
+1.83%
66,227
0.54
Nov 06, 2025
105.58
106.00
103.10
104.43
104.43
-1.05%
65,072
0.52
Nov 05, 2025
104.98
108.31
104.07
105.54
105.54
+1.37%
165,422
1.33
Nov 04, 2025
106.36
106.71
103.69
104.11
104.11
-3.36%
89,826
0.72
Nov 03, 2025
106.36
109.17
104.99
107.73
107.73
+1.15%
93,251
0.75
Oct 31, 2025
103.49
106.72
102.00
106.50
106.50
+1.99%
131,907
1.06
Oct 30, 2025
104.66
107.28
104.26
104.42
104.42
-0.70%
95,381
0.75
Oct 29, 2025
105.15
113.25
104.69
105.16
105.16
+0.31%
134,231
1.06
Oct 28, 2025
106.04
106.56
104.62
104.84
104.84
-1.78%
44,772
0.35
Oct 27, 2025
109.27
109.28
105.43
106.74
106.74
-1.90%
85,355
0.65
Oct 24, 2025
105.85
108.82
104.31
108.81
108.81
+4.52%
85,355
0.64
Oct 23, 2025
103.24
104.39
102.37
104.10
104.10
+1.19%
107,685
0.81
Oct 22, 2025
103.71
104.00
101.92
102.88
102.88
-0.50%
129,282
0.98
Oct 21, 2025
102.62
104.12
102.05
103.40
103.40
-0.07%
90,634
0.69
Oct 20, 2025
103.03
104.37
102.31
103.47
103.47
+1.44%
125,235
0.95
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
Rows: