Coastal Financial Corporation - Common Stock (CCB)

Historical Prices For Coastal Financial Corporation - Common Stock (CCB)

Date Range:

2025-07-26 - 2025-10-26

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	105.85	108.82	104.31	108.81	85,355	108.81
10/23/2025	103.24	104.39	102.37	104.10	107,685	104.10
10/22/2025	103.71	104.00	101.92	102.88	129,282	102.88
10/21/2025	102.62	104.11	102.05	103.40	90,634	103.40
10/20/2025	103.03	104.37	102.31	103.47	125,335	103.47
10/17/2025	100.99	102.30	99.01	102.00	130,431	102.00
10/16/2025	105.68	105.68	98.80	99.77	183,888	99.77
10/15/2025	109.70	110.78	104.82	106.16	150,538	106.16
10/14/2025	104.92	110.63	104.50	109.49	94,716	109.49
10/13/2025	106.01	106.64	103.26	105.53	90,216	105.53
10/10/2025	111.87	112.89	103.56	103.63	154,296	103.63
10/09/2025	111.88	111.97	109.47	111.17	121,728	111.17
10/08/2025	108.93	111.68	107.41	111.16	91,715	111.16
10/07/2025	111.98	113.06	108.23	108.44	83,419	108.44
10/06/2025	110.83	113.78	109.77	112.19	150,061	112.19
10/03/2025	108.99	110.70	108.84	109.32	95,083	109.32
10/02/2025	110.05	110.05	106.85	108.82	101,832	108.82
10/01/2025	107.73	110.81	105.97	110.50	135,447	110.50
9/30/2025	116.25	117.23	107.87	108.17	228,470	108.17
9/29/2025	117.87	118.50	115.86	116.80	95,296	116.80
9/26/2025	115.69	119.22	113.31	118.00	105,994	118.00
9/25/2025	114.96	117.61	114.30	115.35	142,317	115.35
9/24/2025	116.92	117.52	114.59	114.84	116,708	114.84
9/23/2025	112.44	117.09	112.20	116.55	147,666	116.55
9/22/2025	114.00	114.37	112.68	113.58	125,477	113.58
9/19/2025	116.36	116.37	112.81	113.61	292,316	113.61
9/18/2025	110.13	115.59	110.00	115.39	162,951	115.39
9/17/2025	108.50	112.51	108.50	110.37	125,290	110.37
9/16/2025	108.63	109.07	106.50	108.06	87,474	108.06
9/15/2025	109.03	110.10	107.78	109.01	130,505	109.01
9/12/2025	111.25	111.25	109.03	109.10	58,842	109.10
9/11/2025	110.76	112.45	110.39	111.33	78,243	111.33
9/10/2025	111.15	111.76	109.73	111.53	109,189	111.53
9/09/2025	111.33	112.09	109.89	110.63	54,966	110.63
9/08/2025	110.78	112.41	109.98	111.57	70,679	111.57
9/05/2025	116.64	118.00	109.81	109.84	99,555	109.84
9/04/2025	113.82	116.40	112.10	115.88	115,931	115.88
9/03/2025	113.66	115.51	112.71	113.82	148,138	113.82
9/02/2025	112.83	114.48	112.44	114.24	77,277	114.24
8/29/2025	114.82	115.56	113.98	114.50	81,622	114.50
8/28/2025	114.55	114.61	112.97	114.30	66,449	114.30
8/27/2025	114.71	116.10	113.13	113.89	184,388	113.89
8/26/2025	112.83	116.48	112.61	115.50	169,222	115.50
8/25/2025	110.55	114.36	109.36	112.40	159,224	112.40
8/22/2025	104.82	111.34	104.20	110.86	284,005	110.86
8/21/2025	103.16	104.75	102.57	104.61	111,162	104.61
8/20/2025	103.53	105.19	102.58	103.79	85,584	103.79
8/19/2025	105.27	106.31	103.20	103.63	73,898	103.63
8/18/2025	108.30	108.30	105.95	105.95	75,266	105.95
8/15/2025	108.28	108.28	105.56	107.57	119,308	107.57
8/14/2025	106.93	108.54	105.60	107.86	137,595	107.86
8/13/2025	103.36	108.69	103.36	108.45	264,331	108.45
8/12/2025	99.10	103.39	97.92	102.98	209,530	102.98
8/11/2025	99.76	100.49	97.75	98.35	126,746	98.35
8/08/2025	96.63	99.53	94.98	99.17	157,099	99.17
8/07/2025	95.50	95.80	94.54	95.51	143,621	95.51
8/06/2025	95.18	95.69	94.00	95.23	108,412	95.23
8/05/2025	95.00	95.55	93.40	95.18	126,348	95.18
8/04/2025	92.64	94.97	91.54	94.85	108,179	94.85
8/01/2025	95.75	95.83	92.11	92.40	216,208	92.40
7/31/2025	98.92	98.92	95.94	96.20	124,459	96.20
7/30/2025	97.34	99.96	94.87	99.52	218,108	99.52
7/29/2025	99.47	100.39	91.25	97.19	261,776	97.19
7/28/2025	103.00	103.87	99.83	101.46	144,840	101.46