Skip to main content

Coastal Financial Corporation - Common Stock (NQ:CCB)

87.43 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 02, 2025 88.12 88.66 86.01 87.43 78,910 -0.46(-0.52%)
May 30, 2025 87.19 88.17 86.93 87.89 64,427 +0.41(+0.47%)
May 29, 2025 87.41 87.59 86.30 87.48 41,001 +0.29(+0.33%)
May 28, 2025 88.53 89.33 86.84 87.19 61,634 -1.51(-1.70%)
May 27, 2025 87.42 88.96 86.01 88.70 69,537 +2.69(+3.13%)
May 23, 2025 86.40 87.36 84.94 86.01 63,681 -1.39(-1.59%)
May 22, 2025 87.94 89.16 86.51 87.40 84,792 -1.01(-1.14%)
May 21, 2025 87.96 88.99 86.77 88.41 91,127 -0.70(-0.79%)
May 20, 2025 87.06 89.31 86.65 89.11 70,693 +1.96(+2.25%)
May 19, 2025 88.38 90.24 88.38 87.15 79,341 -1.85(-2.08%)
May 16, 2025 87.96 89.57 87.22 89.00 77,530 +0.70(+0.79%)
May 15, 2025 87.09 89.60 86.76 88.30 114,909 +1.27(+1.46%)
May 14, 2025 86.67 88.16 86.13 87.03 103,642 +0.43(+0.50%)
May 13, 2025 85.12 88.39 85.12 86.60 89,347 -0.52(-0.60%)
May 12, 2025 87.31 88.13 86.25 87.12 89,797 +3.13(+3.73%)
May 09, 2025 83.85 84.51 82.18 83.99 73,513 +0.04(+0.05%)
May 08, 2025 79.15 83.98 79.00 83.95 210,517 +4.94(+6.25%)
May 07, 2025 80.07 80.58 78.30 79.01 119,986 -0.47(-0.59%)
May 06, 2025 79.25 80.26 77.69 79.48 125,346 -0.55(-0.69%)
May 05, 2025 80.42 81.71 79.83 80.03 102,556 -1.31(-1.61%)
May 02, 2025 81.52 82.48 80.24 81.34 95,644 +1.04(+1.30%)
May 01, 2025 82.00 82.24 80.02 80.30 124,926 -1.85(-2.25%)
Apr 30, 2025 85.54 85.54 80.92 82.15 128,681 -5.05(-5.79%)
Apr 29, 2025 86.96 87.74 84.50 87.20 144,857 -0.76(-0.86%)
Apr 28, 2025 88.84 88.98 86.96 87.96 113,252 -0.12(-0.14%)
Apr 25, 2025 86.81 88.08 85.84 88.08 60,329 -0.22(-0.25%)
Apr 24, 2025 87.89 88.77 86.77 88.30 78,077 -0.37(-0.42%)
Apr 23, 2025 89.37 91.68 87.80 88.67 92,126 +1.79(+2.06%)
Apr 22, 2025 84.09 87.40 82.80 86.88 80,382 +2.99(+3.56%)
Apr 21, 2025 82.28 85.00 82.00 83.89 106,427 +0.64(+0.77%)
Apr 17, 2025 82.14 84.00 82.14 83.25 86,041 +1.33(+1.62%)
Apr 16, 2025 80.17 82.28 79.02 81.92 110,747 +1.50(+1.87%)
Apr 15, 2025 79.81 82.42 79.81 80.42 107,676 +0.87(+1.09%)
Apr 14, 2025 80.51 80.51 77.28 79.55 70,747 +0.49(+0.62%)
Apr 11, 2025 78.89 79.20 76.11 79.06 79,497 -0.60(-0.75%)
Apr 10, 2025 82.35 82.63 77.62 79.66 120,046 -4.78(-5.66%)
Apr 09, 2025 78.22 87.21 77.02 84.44 153,415 +5.06(+6.37%)
Apr 08, 2025 83.27 85.32 78.05 79.38 105,629 -2.05(-2.52%)
Apr 07, 2025 78.20 84.75 77.04 81.43 210,976 +2.13(+2.69%)
Apr 04, 2025 79.75 80.89 78.05 79.30 132,942 -4.26(-5.10%)
Apr 03, 2025 85.01 86.58 82.75 83.56 152,190 -6.35(-7.06%)
Apr 02, 2025 89.61 90.29 88.88 89.91 70,809 -0.05(-0.06%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.