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 May 17, 2024, is $44.92.

Coastal Financial Corp all-time high stock price is $54.53, occurred on December 08, 2022.
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 50.18% to $44.92 now.
The 52-week high stock price for CCB is $48.50, representing a 7.97% increase from the current share price, occurred on July 27, 2023.
The 52-week low stock price for CCB is $34.02, indicating a -24.27% decrease from the current share price, occurred on May 31, 2023.
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
May 17, 2024	$45.48	$44.60	$0.88	38,028.0	+0.45%
May 16, 2024	$45.00	$44.39	$0.61	32,797.0	-0.29%
May 15, 2024	$45.05	$44.09	$0.9551	59,677.0	+0.29%
May 14, 2024	$44.79	$43.92	$0.87	59,502.0	+2.08%
May 13, 2024	$44.16	$43.70	$0.46	62,750.0	+0.78%
May 10, 2024	$43.77	$42.56	$1.20	53,185.0	+0.28%
May 09, 2024	$43.50	$42.72	$0.7816	53,093.0	+0.81%
May 08, 2024	$43.12	$41.20	$1.92	66,409.0	+4.24%
May 07, 2024	$41.97	$41.20	$0.77	47,796.0	-0.10%
May 06, 2024	$42.50	$41.29	$1.21	37,191.0	-1.43%
May 03, 2024	$42.02	$40.43	$1.59	64,251.0	+4.54%
May 02, 2024	$40.10	$39.16	$0.94	42,514.0	+3.01%
May 01, 2024	$39.55	$38.80	$0.755	46,622.0	+0.57%
Apr 30, 2024	$38.88	$37.51	$1.37	68,724.0	-0.72%
Apr 29, 2024	$40.70	$38.86	$1.84	67,027.0	-4.04%
Apr 26, 2024	$41.57	$40.60	$0.97	36,607.0	-1.43%
Apr 25, 2024	$41.39	$40.42	$0.97	46,786.0	-0.58%
Apr 24, 2024	$41.53	$40.40	$1.13	40,411.0	+1.32%
Apr 23, 2024	$41.24	$39.50	$1.74	73,095.0	+3.78%
Apr 22, 2024	$39.69	$39.15	$0.54	36,499.0	+0.38%

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
May, 2024	$45.48	$38.80	$6.68	701,843.0	+16.13%
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%