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 April 14, 2026, is $82.04.

Coastal Financial Corp all-time high stock price is $120.05, occurred on December 22, 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 174.29% to $82.04 now.
The 52-week high stock price for CCB is $120.05, representing a 46.33% increase from the current share price, occurred on December 22, 2025.
The 52-week low stock price for CCB is $70.72, indicating a -13.80% decrease from the current share price, occurred on March 02, 2026.
The closing price of Coastal Financial Corp (CCB) stock in the beginning of 2025 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
Apr 14, 2026	$83.18	$81.91	$1.27	79,630.0	-0.42%
Apr 13, 2026	$82.86	$81.01	$1.85	125,978.0	+0.35%
Apr 10, 2026	$82.50	$80.89	$1.61	109,760.0	-0.75%
Apr 09, 2026	$83.58	$80.43	$3.14	163,263.0	+1.50%
Apr 08, 2026	$83.50	$81.00	$2.50	278,440.0	+2.63%
Apr 07, 2026	$79.64	$77.35	$2.30	94,401.0	+0.90%
Apr 06, 2026	$79.47	$76.99	$2.48	135,230.0	+1.34%
Apr 02, 2026	$77.81	$74.38	$3.43	93,808.0	+0.95%
Apr 01, 2026	$78.76	$76.45	$2.31	99,654.0	+1.09%
Mar 31, 2026	$76.44	$73.93	$2.51	264,840.0	+2.52%
Mar 30, 2026	$74.64	$73.20	$1.44	88,734.0	+1.14%
Mar 27, 2026	$74.52	$73.25	$1.27	92,236.0	-1.96%
Mar 26, 2026	$76.19	$74.29	$1.90	92,799.0	-1.69%
Mar 25, 2026	$78.95	$75.10	$3.85	105,775.0	-0.90%
Mar 24, 2026	$78.50	$75.94	$2.56	100,048.0	-0.38%
Mar 23, 2026	$79.50	$75.86	$3.64	137,300.0	+3.73%
Mar 20, 2026	$76.43	$73.92	$2.51	339,036.0	-2.36%
Mar 19, 2026	$76.89	$73.68	$3.21	94,247.0	+0.98%
Mar 18, 2026	$78.97	$75.27	$3.70	129,571.0	-3.91%
Mar 17, 2026	$78.98	$77.33	$1.66	122,712.0	+1.62%

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 2026

Month	High	Low	High - Low	Volume	% Change
Apr, 2026	$83.58	$74.38	$9.20	1,259,794.0	+7.81%
Mar, 2026	$80.29	$70.72	$9.57	3,429,777.0	+2.57%
Feb, 2026	$99.48	$71.47	$28.02	4,246,888.0	-22.54%
Jan, 2026	$119.8	$93.40	$26.36	2,821,476.0	-16.42%

Coastal Financial Corp Stock (CCB) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$120.0	$106.3	$13.72	2,294,817.0	+2.94%
Nov, 2025	$112.0	$99.03	$12.97	1,985,781.0	+4.55%
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%