CCB
COASTAL FINL (CCB)
NASDAQ
$46.28+$0.004 (+0.009%)
Price as of Aug 21, 2026 7:30 PM EDT
  • $707.4M
    Market Cap
  • -58.26%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    -40.10%
    Low Price$39.91
    High Price$73.00
  • 3 Months
    -34.15%
    Low Price$39.91
    High Price$81.88
  • 1 Year
    -58.26%
    Low Price$39.91
    High Price$118.97
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
46.42
47.62
45.24
46.28
+0.38%
135,341
08/20/2026
47.36
47.66
45.32
46.10
-2.93%
215,034
08/19/2026
49.46
49.46
47.25
47.49
-4.14%
187,194
08/18/2026
49.47
50.96
49.15
49.54
+1.23%
175,469
08/17/2026
52.55
52.80
48.42
48.94
-6.73%
274,294
08/14/2026
50.67
52.68
50.50
52.47
+3.63%
208,580
08/13/2026
49.89
51.88
49.89
50.63
+2.66%
229,331
08/12/2026
51.75
52.25
49.11
49.32
-4.90%
224,071
08/11/2026
48.47
53.02
48.45
51.86
+6.69%
505,458
08/10/2026
47.00
48.74
46.52
48.61
+7.21%
525,816
08/07/2026
43.97
45.85
43.51
45.34
+3.21%
275,757
08/06/2026
44.14
45.29
43.00
43.93
-0.50%
346,522
08/05/2026
43.91
46.00
43.83
44.15
+0.23%
537,329
08/04/2026
42.84
44.86
42.83
44.05
+3.33%
523,328
08/03/2026
41.05
43.09
40.50
42.63
+4.00%
647,476
07/31/2026
39.72
44.00
37.65
40.99
+2.71%
1,510,561
07/30/2026
55.00
56.40
36.61
39.91
-43.52%
2,058,800
07/30/2026
-$2.76 Earnings
07/29/2026
72.18
73.75
70.48
70.66
-3.21%
173,565
07/28/2026
72.95
73.51
71.85
73.00
+0.87%
131,110
07/27/2026
72.82
74.00
71.98
72.37
+0.25%
95,548
07/24/2026
72.34
73.50
71.91
72.19
+1.09%
179,937
07/23/2026
76.02
76.02
70.78
71.41
-7.92%
270,353
07/22/2026
77.43
77.78
76.25
77.55
+0.39%
131,454
07/21/2026
77.63
78.50
76.80
77.25
-0.96%
107,872
07/20/2026
78.86
79.70
77.22
78.00
-1.24%
98,622
07/17/2026
80.68
82.24
78.87
78.98
-3.54%
110,670
07/16/2026
79.28
82.79
79.28
81.88
+3.79%
89,234
07/15/2026
79.43
80.62
78.36
78.89
+0.05%
81,254
07/14/2026
78.00
79.58
78.00
78.85
+0.32%
80,735
07/13/2026
78.75
79.70
77.77
78.60
+0.17%
79,364
07/10/2026
78.85
79.00
78.00
78.47
-0.08%
90,613
07/09/2026
76.59
78.82
76.51
78.53
+2.76%
78,689
07/08/2026
77.32
77.32
75.90
76.42
-2.01%
82,668
07/07/2026
79.52
79.66
76.40
77.99
-1.19%
106,827
07/06/2026
78.06
79.16
76.73
78.93
+0.74%
102,996
07/02/2026
80.16
80.65
77.71
78.35
-1.87%
101,672
07/01/2026
77.72
80.23
77.26
79.84
+3.01%
111,369
06/30/2026
77.23
78.09
76.67
77.51
+0.73%
86,490
06/29/2026
77.42
77.53
75.85
76.95
-0.39%
102,479
06/26/2026
76.65
78.51
75.59
77.25
+0.91%
359,565
06/25/2026
74.87
77.20
74.63
76.55
+2.24%
123,535
06/24/2026
74.21
75.00
74.04
74.87
+1.71%
90,901
06/23/2026
72.01
73.80
71.51
73.61
+2.15%
98,262
06/22/2026
71.46
72.36
69.90
72.06
+0.57%
108,018
06/18/2026
71.45
72.32
70.58
71.65
+1.86%
193,352
06/17/2026
71.54
72.88
69.45
70.34
-2.28%
128,023
06/16/2026
71.45
72.00
70.97
71.98
+1.32%
104,405
06/15/2026
73.88
74.98
70.78
71.04
-3.39%
95,913
06/12/2026
72.21
73.70
72.21
73.53
+2.14%
75,714
06/11/2026
71.49
72.23
70.01
71.99
+0.94%
97,576
06/10/2026
72.44
73.67
71.04
71.32
-0.60%
105,063
06/09/2026
71.12
73.44
71.12
71.75
+1.34%
89,676
06/08/2026
70.68
71.54
70.32
70.80
+0.80%
57,463
06/05/2026
70.17
71.17
69.53
70.24
-0.06%
84,696
06/04/2026
68.93
70.59
68.93
70.28
+3.63%
87,008
06/03/2026
70.02
70.26
67.50
67.82
-4.03%
133,650
06/02/2026
70.94
71.69
70.11
70.67
-0.94%
97,581
06/01/2026
70.87
71.81
68.87
71.34
+0.22%
109,066
05/29/2026
70.56
71.22
69.68
71.18
+0.88%
123,778
05/28/2026
70.51
70.99
69.78
70.56
-0.35%
93,324
05/27/2026
71.72
72.56
70.49
70.81
-0.65%
75,193
05/26/2026
69.99
71.67
69.99
71.27
+2.31%
209,403
05/22/2026
70.43
70.99
69.59
69.66
-0.87%
121,672
05/21/2026
70.09
70.88
69.04
70.27
-0.44%
150,424
05/20/2026
68.90
70.80
68.16
70.58
+2.44%
157,220
05/19/2026
69.66
70.26
68.67
68.90
-1.16%
95,606
05/18/2026
68.38
70.39
68.38
69.71
+1.90%
119,386
05/15/2026
69.47
69.88
68.04
68.41
-1.86%
108,811
05/14/2026
68.63
70.20
68.63
69.71
+2.18%
169,089
05/13/2026
69.41
69.85
66.50
68.23
-2.94%
238,103
05/12/2026
70.73
70.98
67.92
70.29
-0.62%
192,876
05/11/2026
72.86
72.86
70.27
70.73
-2.92%
260,685
05/08/2026
74.70
75.66
72.00
72.86
-2.67%
168,046
05/07/2026
75.07
75.87
74.44
74.86
-0.12%
162,549
05/06/2026
74.86
75.93
74.20
74.95
+0.28%
198,308
05/05/2026
73.80
75.31
73.59
74.74
+1.50%
126,843
05/04/2026
75.40
78.00
73.35
73.64
-3.61%
175,636
05/01/2026
75.62
76.65
74.00
76.39
+1.02%
197,954
04/30/2026
75.01
76.79
75.01
75.62
-0.12%
210,891
04/29/2026
82.68
83.50
74.38
75.71
-12.66%
548,427
04/29/2026
$0.78 Earnings
04/28/2026
83.68
87.33
83.49
86.68
+4.08%
175,369
04/27/2026
82.06
84.32
82.06
83.28
+1.23%
80,451
04/24/2026
83.88
83.88
81.96
82.27
-1.93%
90,097
04/23/2026
81.78
83.91
81.22
83.89
+2.58%
91,178
04/22/2026
82.40
83.26
81.14
81.78
-0.05%
98,282
04/21/2026
82.71
83.86
81.02
81.82
-1.07%
156,050
04/20/2026
82.92
84.76
82.30
82.71
-0.70%
147,748
04/17/2026
84.88
85.88
83.00
83.29
+0.35%
211,645
04/16/2026
83.37
84.15
82.50
83.00
-0.35%
135,372
04/15/2026
82.04
83.85
82.04
83.29
+1.52%
83,289
04/14/2026
82.27
83.18
81.91
82.04
-0.42%
79,636
04/13/2026
81.83
82.86
81.01
82.39
+0.35%
125,978
04/10/2026
82.31
82.51
80.89
82.10
-0.75%
109,760
04/09/2026
80.91
83.58
80.43
82.72
+1.50%
163,265
04/08/2026
81.00
83.50
81.00
81.50
+2.63%
278,472
04/07/2026
78.52
79.65
77.35
79.41
+0.90%
94,769
04/06/2026
77.35
79.47
76.99
78.70
+1.34%
135,843
04/02/2026
75.00
77.81
74.38
77.66
+0.95%
93,808