CCB
COASTAL FINL (CCB)
NASDAQ
$40.25-$0.29 (-0.72%)
Price as of Oct 02, 2026 4:39 PM EDT
  • $619.7M
    Market Cap
  • -62.75%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    -14.06%
    Low Price$37.55
    High Price$50.33
  • 3 Months
    -49.22%
    Low Price$37.55
    High Price$81.88
  • 1 Year
    -62.75%
    Low Price$37.55
    High Price$118.97
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
40.03
40.89
39.04
40.54
+1.50%
310,908
09/30/2026
39.98
40.60
39.39
39.94
-0.10%
294,418
09/29/2026
37.50
40.14
37.50
39.98
+6.49%
356,269
09/28/2026
43.39
43.39
35.56
37.55
-16.23%
776,359
09/25/2026
43.75
45.22
43.42
44.82
+2.75%
183,835
09/24/2026
44.20
44.50
43.49
43.62
-0.66%
197,695
09/23/2026
45.12
45.34
43.84
43.91
-2.62%
94,655
09/22/2026
45.76
45.97
44.63
45.09
-0.11%
141,646
09/21/2026
46.01
46.50
45.07
45.14
-1.81%
117,063
09/18/2026
45.93
46.27
45.41
45.97
-0.07%
321,201
09/17/2026
46.19
46.64
45.39
46.00
+1.30%
136,465
09/16/2026
46.77
46.89
44.82
45.41
-3.07%
293,219
09/15/2026
47.77
47.88
46.51
46.85
-2.48%
167,291
09/14/2026
47.19
48.79
46.94
48.04
+1.22%
193,267
09/11/2026
48.96
48.96
47.09
47.46
-1.23%
160,014
09/10/2026
47.40
48.22
46.34
48.05
+1.31%
176,237
09/09/2026
49.08
49.79
46.00
47.43
-4.12%
239,781
09/08/2026
50.33
50.78
49.30
49.47
-1.71%
161,065
09/04/2026
48.68
50.73
48.11
50.33
+2.32%
198,487
09/03/2026
49.20
50.06
48.40
49.19
+1.38%
134,543
09/02/2026
47.61
48.80
47.07
48.52
+2.86%
174,549
09/01/2026
46.53
47.69
45.95
47.17
+0.13%
149,804
08/31/2026
48.47
49.25
46.86
47.11
-2.83%
160,099
08/28/2026
47.13
48.70
47.09
48.48
+3.72%
199,301
08/27/2026
46.38
47.63
46.30
46.74
-0.26%
142,562
08/26/2026
46.97
48.16
46.50
46.86
-0.66%
108,523
08/25/2026
46.61
47.73
46.40
47.17
+0.45%
142,712
08/24/2026
46.21
47.04
45.75
46.96
+1.48%
124,995
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