Get the Stockscreener App
104.11
3.36%
-3.62
After Hours:
102.09
-2.02
-1.94%
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 04, 2025, is $104.11.
- Coastal Financial Corp all-time high stock price is $119.22, occurred on September 26, 2025.
- 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 248.08% to $104.11 now.
- The 52-week high stock price for CCB is $119.22, representing a 14.51% increase from the current share price, occurred on September 26, 2025.
- The 52-week low stock price for CCB is $62.72, indicating a -39.76% decrease from the current share price, occurred on November 05, 2024.
- The closing price of Coastal Financial Corp (CCB) stock in the beginning of 2024 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
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 04, 2025 | $106.7 | $103.7 | $3.02 | 89,791.0 | -3.36% |
| Nov 03, 2025 | $109.2 | $105.0 | $4.17 | 93,251.0 | +1.15% |
| Oct 31, 2025 | $106.7 | $102.0 | $4.72 | 131,907.0 | +1.99% |
| Oct 30, 2025 | $107.3 | $104.3 | $3.02 | 95,369.0 | -0.70% |
| Oct 29, 2025 | $113.2 | $104.7 | $8.56 | 134,207.0 | +0.31% |
| Oct 28, 2025 | $106.6 | $104.6 | $1.94 | 44,772.0 | -1.78% |
| Oct 27, 2025 | $109.3 | $105.4 | $3.85 | 85,355.0 | -1.90% |
| Oct 24, 2025 | $108.8 | $104.3 | $4.51 | 85,355.0 | +4.52% |
| Oct 23, 2025 | $104.4 | $102.4 | $2.02 | 107,684.0 | +1.19% |
| Oct 22, 2025 | $104.0 | $101.9 | $2.08 | 129,282.0 | -0.50% |
| Oct 21, 2025 | $104.1 | $102.0 | $2.06 | 90,634.0 | -0.07% |
| Oct 20, 2025 | $104.4 | $102.3 | $2.06 | 125,207.0 | +1.44% |
| Oct 17, 2025 | $102.3 | $99.01 | $3.29 | 130,431.0 | +2.24% |
| Oct 16, 2025 | $105.7 | $98.80 | $6.88 | 183,868.0 | -6.02% |
| Oct 15, 2025 | $110.8 | $104.8 | $5.96 | 150,531.0 | -3.04% |
| Oct 14, 2025 | $110.6 | $104.5 | $6.13 | 94,716.0 | +3.75% |
| Oct 13, 2025 | $106.6 | $103.3 | $3.38 | 90,204.0 | +1.83% |
| Oct 10, 2025 | $112.9 | $103.6 | $9.33 | 154,280.0 | -6.78% |
| Oct 09, 2025 | $112.0 | $109.5 | $2.50 | 121,728.0 | +0.01% |
| Oct 08, 2025 | $111.7 | $107.4 | $4.27 | 91,715.0 | +2.51% |
| Oct 07, 2025 | $113.1 | $108.2 | $4.83 | 83,419.0 | -3.34% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $109.2 | $103.7 | $5.48 | 272,833.0 | -2.24% |
| Oct, 2025 | $113.8 | $98.80 | $14.98 | 2,612,480.0 | -1.54% |
| Sep, 2025 | $119.2 | $106.5 | $12.72 | 2,572,713.0 | -5.53% |
| Aug, 2025 | $116.5 | $91.54 | $24.94 | 3,007,964.0 | +19.02% |
| Jul, 2025 | $106.4 | $91.25 | $15.13 | 2,833,271.0 | -0.69% |
| Jun, 2025 | $100.2 | $81.00 | $19.15 | 2,457,387.0 | +10.22% |
| May, 2025 | $90.24 | $77.69 | $12.55 | 1,953,895.0 | +6.99% |
| Apr, 2025 | $91.68 | $76.11 | $15.57 | 2,277,627.0 | -9.14% |
| Mar, 2025 | $102.2 | $80.19 | $22.06 | 2,928,886.0 | -8.43% |
| Feb, 2025 | $98.96 | $85.59 | $13.37 | 2,216,238.0 | +10.71% |
| Jan, 2025 | $91.39 | $78.48 | $12.91 | 2,527,789.0 | +5.03% |
Coastal Financial Corp Stock (CCB) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $86.38 | $73.80 | $12.58 | 2,720,489.0 | +12.32% |
| Nov, 2024 | $79.59 | $61.38 | $18.21 | 1,633,171.0 | +21.53% |
| 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% |
1.11%
0.11%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):