Coastal Financial Corporation - Common Stock (CCB)

78.47
-0.06 (-0.08%)
NASDAQ· Last Trade: Jul 12th, 10:06 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/10/202678.8579.0078.0078.4790,61578.47
7/09/202676.5978.8276.5078.5378,69078.53
7/08/202677.3277.3275.9076.4282,67076.42
7/07/202679.5079.6676.4077.99106,79977.99
7/06/202678.0679.1676.7378.93102,99878.93
7/02/202680.1680.6577.7178.35101,67278.35
7/01/202677.7280.2377.2579.84111,37279.84
6/30/202677.2378.0976.6777.5186,49077.51
6/29/202677.4277.5375.8576.95102,48076.95
6/26/202676.6578.5175.5977.25359,56677.25
6/25/202674.8777.2074.6376.55123,53676.55
6/24/202674.2175.0074.0474.8790,90174.87
6/23/202672.0173.8071.5073.6198,26273.61
6/22/202671.4672.3669.9072.06108,02472.06
6/18/202671.4572.3270.5871.65193,35271.65
6/17/202671.5472.8869.4570.34128,02370.34
6/16/202671.4572.0070.9771.98104,40671.98
6/15/202673.8874.9870.7871.0495,91371.04
6/12/202672.2173.7072.2173.5375,71573.53
6/11/202671.4972.2370.0171.9997,57671.99
6/10/202672.4473.6771.0471.32105,06471.32
6/09/202671.1273.4471.1271.7589,67771.75
6/08/202670.6871.5470.3270.8057,46370.80
6/05/202670.1771.1769.5370.2484,69770.24
6/04/202668.9370.5968.9370.2887,00970.28
6/03/202670.0270.2567.5067.82133,65967.82
6/02/202670.9471.6970.1170.6797,58270.67
6/01/202670.8771.8168.8771.34109,06771.34
5/29/202670.5671.2269.6871.18123,77971.18
5/28/202670.5170.9869.7870.5693,32570.56
5/27/202671.7272.5670.4970.8175,19470.81
5/26/202669.9971.6769.9971.27209,40371.27
5/22/202670.4370.9969.5969.66121,67369.66
5/21/202670.0970.8869.0470.27150,42570.27
5/20/202669.0070.8068.1670.58157,22170.58
5/19/202669.6670.2668.6768.9095,60668.90
5/18/202668.3870.3968.3869.71119,38769.71
5/15/202669.4769.8868.0568.41108,81268.41
5/14/202668.6370.2068.6369.71169,08969.71
5/13/202669.4169.8566.5068.22238,13368.22
5/12/202670.7370.9867.9270.29192,87770.29
5/11/202672.8672.8670.2770.73260,67570.73
5/08/202674.7075.6672.0072.86168,04672.86
5/07/202675.0775.8674.4474.86162,54974.86
5/06/202674.8675.9374.2074.95198,30974.95
5/05/202673.8075.3173.5974.74126,84474.74
5/04/202675.3978.0073.3573.64175,63773.64
5/01/202675.6276.6474.0076.39197,95576.39
4/30/202675.0176.3375.0175.62210,89275.62
4/29/202682.6883.5074.3875.71551,27975.71
4/28/202683.6887.3383.4986.68175,37286.68
4/27/202682.0684.3282.0683.2880,45383.28
4/24/202683.8883.8881.9582.2790,09782.27
4/23/202681.7883.9181.2283.8991,17983.89
4/22/202682.4083.2581.1481.7898,27781.78
4/21/202682.7183.8681.0281.82156,07281.82
4/20/202682.9284.7682.3082.70147,74982.70
4/17/202684.8885.8883.0083.29211,64883.29
4/16/202683.3784.1582.5083.00135,37383.00
4/15/202682.0483.8482.0483.2983,29383.29
4/14/202682.2783.1881.9182.0479,63782.04
4/13/202681.8382.8681.0182.39125,97882.39