Coastal Financial CorporationCCBNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $113.33 | $114.74 | $112.13 | $113.04 | 70,000 |
| 1/15/2026 | $113.65 | $114.99 | $113.00 | $113.69 | 115,417 |
| 1/14/2026 | $110.39 | $113.49 | $109.02 | $113.33 | 99,119 |
| 1/13/2026 | $111.00 | $111.00 | $107.59 | $110.39 | 132,000 |
| 1/12/2026 | $115.94 | $116.00 | $110.00 | $110.41 | 87,963 |
| 1/9/2026 | $119.08 | $119.50 | $116.61 | $116.94 | 139,800 |
| 1/8/2026 | $117.18 | $119.77 | $116.89 | $118.97 | 134,400 |
| 1/7/2026 | $117.60 | $118.03 | $115.36 | $117.79 | 67,500 |
| 1/6/2026 | $114.51 | $118.06 | $113.15 | $118.03 | 163,900 |
| 1/5/2026 | $113.04 | $116.28 | $111.96 | $115.11 | 127,825 |
| 1/2/2026 | $114.48 | $114.59 | $112.17 | $113.30 | 97,934 |
| 12/31/2025 | $114.28 | $115.98 | $114.28 | $114.59 | 103,200 |
| 12/30/2025 | $116.70 | $117.50 | $114.26 | $114.62 | 65,100 |
| 12/29/2025 | $116.36 | $118.85 | $115.88 | $117.19 | 76,900 |
| 12/26/2025 | $116.75 | $117.95 | $115.72 | $116.91 | 46,117 |
| 12/24/2025 | $116.97 | $118.16 | $116.32 | $116.32 | 32,100 |
| 12/23/2025 | $117.21 | $118.33 | $116.43 | $117.00 | 60,500 |
| 12/22/2025 | $117.48 | $120.05 | $116.95 | $118.08 | 131,318 |
| 12/19/2025 | $115.71 | $117.36 | $115.39 | $116.85 | 168,543 |
| 12/18/2025 | $115.00 | $117.99 | $114.30 | $115.79 | 96,700 |
| 12/17/2025 | $114.79 | $118.00 | $112.57 | $113.53 | 195,900 |
| 12/16/2025 | $115.92 | $118.00 | $114.03 | $114.93 | 202,000 |
| 12/15/2025 | $115.70 | $116.37 | $114.04 | $115.54 | 88,145 |
| 12/12/2025 | $117.05 | $117.32 | $113.78 | $114.09 | 103,300 |
| 12/11/2025 | $117.59 | $119.39 | $116.45 | $117.05 | 56,200 |
| 12/10/2025 | $114.76 | $119.58 | $109.77 | $117.41 | 152,200 |
| 12/9/2025 | $114.65 | $116.00 | $114.33 | $115.12 | 87,300 |
| 12/8/2025 | $112.85 | $116.00 | $112.21 | $114.69 | 94,500 |
| 12/5/2025 | $111.14 | $113.34 | $110.15 | $113.32 | 100,200 |
| 12/4/2025 | $109.29 | $111.60 | $109.29 | $110.78 | 89,600 |
| 12/3/2025 | $107.92 | $110.48 | $107.75 | $110.04 | 106,544 |
| 12/2/2025 | $115.01 | $115.01 | $106.33 | $107.47 | 165,938 |
| 12/1/2025 | $109.89 | $114.11 | $109.27 | $113.81 | 198,932 |
| 11/28/2025 | $112.00 | $112.00 | $110.17 | $111.35 | 36,600 |
| 11/26/2025 | $108.00 | $111.99 | $108.00 | $111.62 | 148,833 |
| 11/25/2025 | $105.67 | $110.06 | $105.67 | $108.52 | 159,100 |
| 11/24/2025 | $103.49 | $104.91 | $103.01 | $104.57 | 119,702 |
| 11/21/2025 | $99.50 | $104.12 | $99.46 | $102.77 | 76,930 |
| 11/20/2025 | $103.61 | $105.21 | $99.03 | $99.46 | 72,400 |
| 11/19/2025 | $103.76 | $103.98 | $101.55 | $101.92 | 76,600 |
| 11/18/2025 | $102.05 | $104.99 | $101.29 | $102.90 | 91,535 |
| 11/17/2025 | $104.19 | $105.20 | $101.38 | $102.51 | 228,600 |
| 11/14/2025 | $103.26 | $105.60 | $102.01 | $104.85 | 153,000 |
| 11/13/2025 | $109.65 | $110.01 | $103.21 | $104.55 | 112,300 |
| 11/12/2025 | $108.53 | $110.53 | $108.17 | $110.29 | 93,231 |
| 11/11/2025 | $107.19 | $108.64 | $106.41 | $108.22 | 61,940 |
| 11/10/2025 | $107.60 | $109.24 | $105.72 | $107.27 | 77,000 |
| 11/7/2025 | $104.14 | $106.34 | $102.80 | $106.34 | 66,227 |
| 11/6/2025 | $105.58 | $106.00 | $103.10 | $104.43 | 65,100 |
| 11/5/2025 | $104.98 | $108.31 | $104.07 | $105.54 | 165,422 |
| 11/4/2025 | $106.36 | $106.71 | $103.69 | $104.11 | 89,826 |
| 11/3/2025 | $106.36 | $109.17 | $104.99 | $107.73 | 93,300 |
| 10/31/2025 | $103.49 | $106.72 | $102.00 | $106.50 | 131,907 |
| 10/30/2025 | $104.66 | $107.28 | $104.26 | $104.42 | 95,481 |
| 10/29/2025 | $105.15 | $113.25 | $104.69 | $105.16 | 134,531 |
| 10/28/2025 | $106.04 | $106.56 | $104.62 | $104.84 | 45,022 |
| 10/27/2025 | $109.27 | $109.28 | $105.43 | $106.74 | 85,400 |
| 10/24/2025 | $105.85 | $108.82 | $104.31 | $108.81 | 85,400 |
| 10/23/2025 | $103.24 | $104.39 | $102.37 | $104.10 | 107,700 |
| 10/22/2025 | $103.71 | $104.00 | $101.92 | $102.88 | 129,300 |
| 10/21/2025 | $102.62 | $104.12 | $102.05 | $103.40 | 90,634 |
| 10/20/2025 | $103.03 | $104.37 | $102.31 | $103.47 | 125,435 |