Coastal Financial Corporation - Common Stock (CCB)

69.91
+2.08 (3.07%)
NASDAQ· Last Trade: Jun 4th, 11:35 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
4/10/202682.3182.5080.8982.10109,76182.10
4/09/202680.9183.5880.4382.72163,26682.72
4/08/202681.0083.5081.0081.50278,47281.50
4/07/202678.5279.6477.3579.4194,77079.41
4/06/202677.3579.4776.9978.70135,84578.70
4/02/202675.0077.8174.3877.6693,80977.66
4/01/202676.6778.7676.4576.9399,65676.93
3/31/202675.2676.4473.9376.10265,11076.10
3/30/202673.6274.6473.2074.2388,73574.23
3/27/202674.4274.5273.2573.3992,23673.39
3/26/202675.0276.1974.2974.8692,79974.86
3/25/202677.8878.9575.1076.15105,77576.15
3/24/202676.4178.5075.9476.84100,05176.84
3/23/202677.0079.5075.8677.13137,32177.13
3/20/202676.0976.4373.9274.36339,08874.36
3/19/202674.9876.8973.6876.1697,62576.16
3/18/202678.1278.9775.2775.42129,60275.42
3/17/202677.7778.9877.3378.49122,71378.49
3/16/202677.4478.6776.5177.24112,40777.24
3/13/202678.5579.0376.0176.9285,94976.92
3/12/202677.1877.7675.7477.37177,20777.37
3/11/202676.9878.9576.5178.72173,52378.72
3/10/202676.2379.9474.9277.70184,71877.70
3/09/202676.5577.8874.0876.70217,39876.70
3/06/202676.3778.6774.4178.54163,65678.54
3/05/202676.4980.2975.5079.15181,48479.15
3/04/202677.9079.2676.3576.58209,54076.58