Education
About Us
Working with TipRanks
Follow Us
Coastal Financial Corporation (CCB)
NASDAQ:CCB
Time Period
1Y
Events
Historical Prices
Rows:
Feb 05, 2026
88.39
89.33
83.55
84.97
84.97
-4.31%
284,482
2.23
Feb 04, 2026
90.37
91.56
88.08
88.80
88.80
-0.78%
271,999
2.19
Feb 03, 2026
98.41
99.49
87.80
89.50
89.50
-9.05%
434,863
3.65
Feb 02, 2026
95.00
98.62
93.25
98.41
98.41
+2.75%
262,149
2.24
Jan 30, 2026
100.13
100.13
93.40
95.78
95.78
-4.99%
333,965
2.95
Jan 29, 2026
100.15
106.92
98.55
100.81
100.81
-0.14%
250,043
2.25
Jan 28, 2026
104.29
104.29
100.28
100.95
100.95
-3.47%
153,715
1.40
Jan 27, 2026
109.55
109.55
103.30
104.58
104.58
-4.67%
169,932
1.57
Jan 26, 2026
111.01
112.00
108.26
109.70
109.70
-1.47%
176,157
1.65
Jan 23, 2026
115.08
116.00
110.76
111.34
111.34
-3.83%
129,388
1.22
Jan 22, 2026
114.88
117.93
114.00
115.77
115.77
+1.39%
129,422
1.22
Jan 21, 2026
110.82
115.74
110.72
114.18
114.18
+4.06%
149,694
1.42
Jan 20, 2026
111.86
112.97
109.21
109.73
109.73
-2.93%
98,677
0.93
Jan 19, 2026
113.33
114.74
112.13
113.04
113.04
0.00%
0
0.00
Jan 16, 2026
113.33
114.74
112.13
113.04
113.04
-0.57%
69,976
0.64
Jan 15, 2026
113.65
114.99
113.00
113.69
113.69
+0.32%
115,417
1.05
Jan 14, 2026
110.39
113.49
109.02
113.33
113.33
+2.66%
99,119
0.90
Jan 13, 2026
111.00
111.00
107.59
110.39
110.39
-0.02%
131,977
1.20
Jan 12, 2026
115.94
116.00
110.00
110.41
110.41
-5.58%
87,963
0.79
Jan 09, 2026
119.08
119.50
116.61
116.94
116.94
-1.71%
139,756
1.27
Jan 08, 2026
117.18
119.77
116.89
118.97
118.97
+1.00%
134,387
1.22
Jan 07, 2026
117.60
118.03
115.36
117.79
117.79
-0.20%
67,454
0.61
Jan 06, 2026
114.51
118.06
113.15
118.03
118.03
+2.54%
163,889
1.49
Jan 05, 2026
113.04
116.28
111.96
115.11
115.11
+1.60%
127,825
1.17
Jan 02, 2026
114.48
114.59
112.17
113.30
113.30
-1.13%
97,934
0.90
Dec 31, 2025
114.28
115.98
114.28
114.59
114.59
-0.03%
103,180
0.94
Dec 30, 2025
116.70
117.50
114.26
114.62
114.62
-2.19%
65,090
0.58
Dec 29, 2025
116.36
118.85
115.88
117.19
117.19
+0.24%
76,885
0.68
Dec 26, 2025
116.75
117.95
115.72
116.91
116.91
+0.51%
46,117
0.41
Dec 24, 2025
116.97
118.16
116.32
116.32
116.32
-0.58%
32,100
0.28
Dec 23, 2025
117.21
118.33
116.43
117.00
117.00
-0.91%
60,478
0.52
Dec 22, 2025
117.48
120.05
116.95
118.08
118.08
+1.05%
131,318
1.13
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
Rows: