CCB
COASTAL FINL (CCB)
NASDAQ
$73.62+$1.56 (+2.16%)
Price as of Jun 23, 2026 4:10 PM EDT
  • $1.1B
    Market Cap
  • -21.89%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    +3.45%
    Low Price$67.82
    High Price$73.53
  • 3 Months
    -3.09%
    Low Price$67.82
    High Price$86.68
  • 1 Year
    -21.89%
    Low Price$67.82
    High Price$118.97
Date
Open
High
Low
Close
Change (%)
Volume
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
04/01/2026
76.67
78.76
76.45
76.93
+1.09%
99,654
03/31/2026
75.26
76.44
73.93
76.10
+2.52%
265,109
03/30/2026
73.62
74.64
73.20
74.23
+1.14%
88,747
03/27/2026
74.42
74.52
73.25
73.39
-1.96%
92,236
03/26/2026
75.02
76.19
74.29
74.86
-1.69%
92,799
03/25/2026
77.88
78.95
75.10
76.15
-0.90%
105,775
03/24/2026
76.41
78.50
75.94
76.84
-0.38%
100,051
03/23/2026
77.00
79.50
75.86
77.13
+3.73%
137,320
03/20/2026
76.09
76.43
73.92
74.36
-2.36%
339,087
03/19/2026
74.98
76.89
73.68
76.16
+0.98%
97,624
03/18/2026
78.12
78.97
75.27
75.42
-3.91%
129,602
03/17/2026
77.77
78.99
77.33
78.49
+1.62%
122,712
03/16/2026
77.44
78.67
76.51
77.24
+0.42%
112,406
03/13/2026
78.55
79.03
76.01
76.92
-0.58%
85,948
03/12/2026
77.18
77.76
75.74
77.37
-1.71%
177,231
03/11/2026
76.98
78.95
76.51
78.72
+1.31%
173,520
03/10/2026
76.23
79.95
74.92
77.70
+1.30%
184,714
03/09/2026
76.55
77.88
74.08
76.70
-2.34%
217,398
03/06/2026
76.37
78.68
74.41
78.54
-0.77%
163,655
03/05/2026
76.49
80.29
75.50
79.15
+3.36%
181,486
03/04/2026
77.90
79.26
76.35
76.58
-0.67%
209,546
03/03/2026
72.41
77.44
72.04
77.10
+3.07%
157,936
03/02/2026
71.90
77.51
70.72
74.80
+0.82%
201,473
02/27/2026
75.24
75.99
71.47
74.19
-4.22%
334,219
02/26/2026
81.45
82.99
77.11
77.46
-3.55%
358,301
02/25/2026
79.35
80.57
78.77
80.31
+1.79%
118,738
02/24/2026
75.34
79.02
73.90
78.90
+4.30%
248,826
02/23/2026
82.94
83.76
74.98
75.65
-9.56%
409,045
02/20/2026
83.95
84.64
82.40
83.65
-0.38%
120,122
02/19/2026
84.29
84.37
83.20
83.97
-1.33%
127,783
02/18/2026
85.94
88.57
84.58
85.10
-0.67%
134,732
02/17/2026
84.01
87.28
83.87
85.67
+2.64%
158,189
02/13/2026
83.37
85.26
81.45
83.47
-0.02%
125,232
02/12/2026
87.75
89.63
82.11
83.49
-4.72%
187,605
02/11/2026
88.35
90.00
87.49
87.63
-0.24%
140,025
02/10/2026
87.33
88.13
86.32
87.84
+0.61%
189,166
02/09/2026
88.30
90.00
86.88
87.31
-0.72%
185,663
02/06/2026
85.95
90.00
85.50
87.94
+3.50%
156,315
02/05/2026
88.39
89.33
83.55
84.97
-4.31%
284,482
02/04/2026
90.37
91.56
88.08
88.80
-0.78%
271,999
02/03/2026
98.41
99.49
87.80
89.50
-9.05%
434,863
02/02/2026
95.00
98.62
93.25
98.41
+2.75%
262,149
01/30/2026
100.13
100.13
93.40
95.78
-4.99%
333,965
01/29/2026
100.15
106.92
98.55
100.81
-0.14%
250,043