CCB | COASTAL FINL | Historical Data

S&P 500$7,520.93
-0.38%
2m
DOW 30$52,231.89
-0.30%
2m
NASDAQ 100$27,740.79
-0.60%
2m
Russell 2000$280.58
-0.68%
2m
Russell 1000$410.85
-0.36%
2m
S&P 400$3,700.81
-0.39%
2m
S&P 600$1,716.22
-0.36%
2m

COASTAL FINL (CCB)

NASDAQ

$43.39+$0.48 (+1.11%)

Price as of Nov 11, 2026 7:30 PM EST

$656.2M
Market Cap
-60.35%
1-Year Change
Banks - Regional
Industry

1 Month
+5.33%

Low Price$40.91

High Price$47.13
3 Months
-11.73%

Low Price$37.55

High Price$52.47
1 Year
-60.35%

Low Price$37.55

High Price$118.97

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/10/2026	43.50	43.96	41.94	42.91	-1.63%	132,119
11/09/2026	44.42	45.26	43.33	43.62	+2.11%	170,489
11/06/2026	43.15	44.00	42.26	42.72	-1.23%	88,698
11/05/2026	45.00	45.49	42.88	43.25	-2.70%	163,061
11/04/2026	44.41	45.73	43.68	44.45	+3.52%	271,133
11/03/2026	44.12	44.57	42.66	42.94	-1.69%	180,051
11/02/2026	43.75	44.35	43.17	43.68	+0.90%	294,206
10/30/2026	43.08	44.23	42.49	43.29	-0.85%	331,542
10/29/2026	47.13	48.00	42.51	43.66	-7.36%	445,106
10/29/2026	$0.89 Earnings
10/28/2026	46.29	47.37	45.71	47.13	+3.22%	208,442
10/27/2026	45.53	46.95	44.79	45.66	+1.29%	205,181
10/26/2026	45.21	45.58	44.77	45.08	-0.31%	116,658
10/23/2026	44.30	45.62	44.25	45.22	+0.71%	138,627
10/22/2026	43.42	45.83	43.42	44.90	+3.67%	193,021
10/21/2026	43.86	44.00	42.78	43.31	-0.67%	336,107
10/20/2026	42.25	44.25	42.25	43.60	+3.76%	166,975
10/19/2026	42.07	42.38	41.50	42.02	0.00%	149,168
10/16/2026	43.15	44.27	41.74	42.02	-2.21%	213,740
10/15/2026	41.59	43.16	41.18	42.97	+4.55%	208,740
10/14/2026	40.71	41.19	40.41	41.10	-0.84%	145,841
10/13/2026	41.53	42.08	40.46	41.45	+1.32%	210,501
10/12/2026	40.95	41.83	40.50	40.91	+0.42%	254,992
10/09/2026	43.18	43.20	40.59	40.74	-4.59%	215,053
10/08/2026	40.62	42.86	40.62	42.70	+4.32%	280,411
10/07/2026	40.18	41.49	39.55	40.93	+0.42%	201,737
10/06/2026	40.95	42.20	40.46	40.76	-0.46%	228,342
10/05/2026	40.34	41.13	39.21	40.95	+1.94%	190,594
10/02/2026	41.07	41.53	38.83	40.17	-0.91%	351,399
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