Education
About Us
Working with TipRanks
Follow Us
Coastal Financial Corporation (CCB)
NASDAQ:CCB
Time Period
1Y
Events
Historical Prices
Rows:
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
Feb 13, 2026
83.37
85.26
81.45
83.47
83.47
-0.02%
125,232
0.97
Feb 12, 2026
87.75
89.63
82.11
83.49
83.49
-4.72%
187,605
1.44
Feb 11, 2026
88.35
90.00
87.49
87.63
87.63
+0.37%
140,025
1.08
Feb 10, 2026
87.33
88.13
86.32
87.84
87.84
+0.61%
189,166
1.47
Feb 09, 2026
88.30
90.00
86.88
87.31
87.31
-0.72%
185,663
1.46
Feb 06, 2026
85.95
90.00
85.50
87.94
87.94
+3.50%
156,315
1.24
Feb 05, 2026
88.39
89.33
83.55
84.97
84.97
-4.31%
284,482
2.32
Feb 04, 2026
90.37
91.56
88.08
88.80
88.80
-0.78%
271,999
2.28
Feb 03, 2026
98.41
99.49
87.80
89.50
89.50
-9.05%
434,863
3.83
Feb 02, 2026
95.00
98.62
93.25
98.41
98.41
+2.75%
262,149
2.34
Jan 30, 2026
100.13
100.13
93.40
95.78
95.78
-4.99%
333,965
3.09
Jan 29, 2026
100.15
106.92
98.55
100.81
100.81
-0.14%
250,043
2.37
Jan 28, 2026
104.29
104.29
100.28
100.95
100.95
-3.47%
153,715
1.46
Jan 27, 2026
109.55
109.55
103.30
104.58
104.58
-4.67%
169,932
1.63
Jan 26, 2026
111.01
112.00
108.26
109.70
109.70
-1.47%
176,157
1.70
Jan 23, 2026
115.08
116.00
110.76
111.34
111.34
-3.83%
129,388
1.27
Jan 22, 2026
114.88
117.93
114.00
115.77
115.77
+1.39%
129,422
1.28
Jan 21, 2026
110.82
115.74
110.72
114.18
114.18
+4.06%
149,694
1.49
Jan 20, 2026
111.86
112.97
109.21
109.73
109.73
-2.93%
98,677
0.98
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
0.68
Jan 15, 2026
113.65
114.99
113.00
113.69
113.69
+0.32%
115,417
1.12
Jan 14, 2026
110.39
113.49
109.02
113.33
113.33
+2.66%
99,119
0.96
Jan 13, 2026
111.00
111.00
107.59
110.39
110.39
-0.02%
131,977
1.27
Jan 12, 2026
115.94
116.00
110.00
110.41
110.41
-5.58%
87,963
0.84
Jan 09, 2026
119.08
119.50
116.61
116.94
116.94
-1.71%
139,756
1.34
Jan 08, 2026
117.18
119.77
116.89
118.97
118.97
+1.00%
134,387
1.29
Jan 07, 2026
117.60
118.03
115.36
117.79
117.79
-0.20%
67,454
0.64
Jan 06, 2026
114.51
118.06
113.15
118.03
118.03
+2.54%
163,889
1.57
Jan 05, 2026
113.04
116.28
111.96
115.11
115.11
+1.60%
127,825
1.23
Jan 02, 2026
114.48
114.59
112.17
113.30
113.30
-1.13%
97,934
0.94
Jan 01, 2026
114.28
115.98
114.28
114.59
114.59
0.00%
0
0.00
Dec 31, 2025
114.28
115.98
114.28
114.59
114.59
-0.03%
103,180
0.97
Dec 30, 2025
116.70
117.50
114.26
114.62
114.62
-2.19%
65,090
0.61
Dec 29, 2025
116.36
118.85
115.88
117.19
117.19
+0.24%
76,885
0.71
Dec 26, 2025
116.75
117.95
115.72
116.91
116.91
+0.51%
46,117
0.42
Dec 25, 2025
116.97
118.16
116.32
116.32
116.32
0.00%
0
0.00
Rows: