Coastal Financial Corp (CCB)

Overview News Price History Option Chain Financials Discussions Forecast

Coastal Financial Corp Stock (CCB) Price History

The historical daily chart and data for Coastal Financial Corp stock (CCB), show that the latest closing stock price as of November 21, 2024, is $75.33.

Coastal Financial Corp all-time high stock price is $74.89, occurred on November 20, 2024.
The lowest Coastal Financial Corp stock price recorded was $29.91 on March 13, 2023. Since then, Coastal Financial Corp's stock price has risen over 151.86% to $75.33 now.
The 52-week high stock price for CCB is $74.89, representing a -0.58% increase from the current share price, occurred on November 20, 2024.
The 52-week low stock price for CCB is $35.67, indicating a -52.65% decrease from the current share price, occurred on March 18, 2024.
The closing price of Coastal Financial Corp (CCB) stock in the beginning of 2023 was $49.79. The stock closed the year at $47.52, a loss of over -4.56% for the year.

The table below shows more information about CCB historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Nov 21, 2024	$76.72	$74.95	$1.77	72,254.0	+0.72%
Nov 20, 2024	$74.89	$72.78	$2.11	81,661.0	+1.63%
Nov 19, 2024	$73.61	$71.89	$1.72	45,118.0	+1.18%
Nov 18, 2024	$74.04	$72.52	$1.52	67,585.0	-0.80%
Nov 15, 2024	$74.28	$72.16	$2.12	58,070.0	+0.03%
Nov 14, 2024	$74.58	$72.45	$2.13	93,575.0	-0.49%
Nov 13, 2024	$74.58	$72.73	$1.84	70,566.0	+1.59%
Nov 12, 2024	$73.74	$71.68	$2.06	77,940.0	+0.17%
Nov 11, 2024	$74.25	$71.92	$2.33	137,954.0	+2.58%
Nov 08, 2024	$71.55	$70.21	$1.34	109,595.0	+0.36%
Nov 07, 2024	$70.94	$68.53	$2.41	120,035.0	-0.82%
Nov 06, 2024	$72.96	$69.72	$3.24	239,972.0	+10.94%
Nov 05, 2024	$64.27	$62.72	$1.55	50,716.0	+1.74%
Nov 04, 2024	$63.49	$61.38	$2.12	69,377.0	-0.70%
Nov 01, 2024	$68.00	$62.04	$5.96	76,530.0	+0.43%
Oct 31, 2024	$66.73	$62.80	$3.93	105,747.0	-5.38%
Oct 30, 2024	$66.57	$64.18	$2.39	123,047.0	+3.19%
Oct 29, 2024	$64.54	$63.48	$1.06	136,432.0	+1.38%
Oct 28, 2024	$64.30	$59.40	$4.90	90,921.0	+8.86%
Oct 25, 2024	$60.40	$58.41	$1.99	61,882.0	-2.55%
Oct 24, 2024	$60.44	$59.52	$0.918	37,560.0	+0.02%
Oct 23, 2024	$60.14	$58.72	$1.42	63,334.0	+1.18%
Oct 22, 2024	$59.74	$58.53	$1.21	44,843.0	+0.46%

Coastal Financial Corp Stock (CCB) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Coastal Financial Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CCB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Coastal Financial Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.

Coastal Financial Corp Stock (CCB) Price History 2024

Month	High	Low	High - Low	Volume	% Change
Nov, 2024	$76.72	$61.38	$15.34	1,443,202.0	+19.59%
Oct, 2024	$66.73	$51.45	$15.28	1,522,941.0	+16.67%
Sep, 2024	$54.73	$47.90	$6.83	1,436,111.0	+0.60%
Aug, 2024	$54.00	$45.92	$8.08	972,471.0	+1.84%
Jul, 2024	$53.54	$43.43	$10.11	1,827,554.0	+14.22%
Jun, 2024	$46.59	$42.64	$3.95	1,044,265.0	+4.06%
May, 2024	$46.10	$38.80	$7.30	1,049,306.0	+14.63%
Apr, 2024	$41.57	$37.30	$4.27	1,111,926.0	-0.49%
Mar, 2024	$39.44	$35.67	$3.77	1,226,185.0	+1.25%
Feb, 2024	$41.07	$37.19	$3.88	1,105,027.0	-3.78%
Jan, 2024	$44.85	$39.84	$5.01	799,000.0	-10.16%

Coastal Financial Corp Stock (CCB) Price History 2023

Month	High	Low	High - Low	Volume	% Change
Dec, 2023	$46.50	$39.00	$7.50	887,057.0	+13.67%
Nov, 2023	$42.10	$36.48	$5.62	1,019,107.0	+5.11%
Oct, 2023	$43.50	$36.62	$6.88	867,688.0	-13.38%
Sep, 2023	$45.33	$42.20	$3.12	780,435.0	-2.59%
Aug, 2023	$45.99	$42.81	$3.18	673,649.0	-2.48%
Jul, 2023	$48.50	$36.54	$11.96	1,118,490.0	+19.97%
Jun, 2023	$41.37	$34.05	$7.32	1,179,023.0	+10.06%
May, 2023	$37.47	$32.20	$5.27	924,789.0	-5.63%
Apr, 2023	$36.48	$32.45	$4.03	875,860.0	+0.67%
Mar, 2023	$46.48	$29.91	$16.57	2,115,015.0	-21.97%
Feb, 2023	$48.50	$44.45	$4.05	816,327.0	+1.05%
Jan, 2023	$47.78	$42.33	$5.45	1,067,360.0	-3.89%

Coastal Financial Corp Stock (CCB) Price History 2022

Month	High	Low	High - Low	Volume	% Change
Dec, 2022	$54.53	$46.91	$7.62	1,285,950.0	-4.81%
Nov, 2022	$50.05	$46.25	$3.80	1,290,034.0	+7.08%
Oct, 2022	$46.70	$38.77	$7.93	670,629.0	+17.31%
Sep, 2022	$43.48	$39.36	$4.12	773,159.0	-1.14%
Aug, 2022	$44.33	$39.10	$5.23	1,226,649.0	-2.50%
Jul, 2022	$42.73	$36.50	$6.23	754,234.0	+8.16%
Jun, 2022	$40.25	$36.31	$3.94	945,032.0	-3.40%
May, 2022	$42.36	$35.61	$6.75	934,093.0	-3.85%
Apr, 2022	$46.83	$40.13	$6.70	621,424.0	-10.30%
Mar, 2022	$49.22	$45.29	$3.93	1,037,123.0	-3.89%
Feb, 2022	$50.46	$42.36	$8.10	913,302.0	-1.69%
Jan, 2022	$54.02	$45.90	$8.12	1,190,439.0	-4.35%

LYG

$2.77

1.07%

NWG

$10.21

0.10%

ITUB

$5.86

1.68%

MFG

$5.02

2.24%

TFC

$46.81

1.36%

$13.40

0.60%