Get the Stockscreener App
42.87
4.31%
1.77
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 October 15, 2026, is $42.87.
- 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 43.33% to $42.87 now.
- The 52-week high stock price for CCB is $120.05, representing a 180.03% increase from the current share price, occurred on December 22, 2025.
- The 52-week low stock price for CCB is $35.56, indicating a -17.05% decrease from the current share price, occurred on September 28, 2026.
- The closing price of Coastal Financial Corp (CCB) stock in the beginning of 2025 was $84.75. The stock closed the year at $114.59, a gain of over 35.21% 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 |
|---|---|---|---|---|---|
| Oct 15, 2026 | $42.97 | $41.18 | $1.79 | 107,871.0 | +4.31% |
| Oct 14, 2026 | $41.19 | $40.41 | $0.78 | 145,841.0 | -0.84% |
| Oct 13, 2026 | $42.08 | $40.46 | $1.62 | 210,502.0 | +1.32% |
| Oct 12, 2026 | $41.83 | $40.50 | $1.33 | 254,993.0 | +0.42% |
| Oct 09, 2026 | $43.20 | $40.59 | $2.61 | 215,053.0 | -4.59% |
| Oct 08, 2026 | $42.86 | $40.62 | $2.24 | 280,411.0 | +4.32% |
| Oct 07, 2026 | $41.49 | $39.55 | $1.94 | 201,737.0 | +0.42% |
| Oct 06, 2026 | $42.20 | $40.46 | $1.74 | 228,343.0 | -0.46% |
| Oct 05, 2026 | $41.13 | $39.20 | $1.93 | 190,595.0 | +1.94% |
| Oct 02, 2026 | $41.53 | $38.83 | $2.70 | 351,399.0 | -0.91% |
| Oct 01, 2026 | $40.89 | $39.04 | $1.85 | 310,909.0 | +1.50% |
| Sep 30, 2026 | $40.60 | $39.38 | $1.22 | 294,419.0 | -0.10% |
| Sep 29, 2026 | $40.14 | $37.50 | $2.64 | 356,264.0 | +6.49% |
| Sep 28, 2026 | $43.39 | $35.56 | $7.83 | 776,360.0 | -16.23% |
| Sep 25, 2026 | $45.22 | $43.42 | $1.80 | 183,836.0 | +2.75% |
| Sep 24, 2026 | $44.50 | $43.49 | $1.01 | 185,297.0 | -0.66% |
| Sep 23, 2026 | $45.34 | $43.84 | $1.50 | 94,655.0 | -2.62% |
| Sep 22, 2026 | $45.97 | $44.63 | $1.34 | 141,647.0 | -0.11% |
| Sep 21, 2026 | $46.50 | $45.07 | $1.43 | 117,038.0 | -1.81% |
| Sep 18, 2026 | $46.27 | $45.41 | $0.86 | 313,099.0 | -0.07% |
| Sep 17, 2026 | $46.64 | $45.39 | $1.25 | 136,463.0 | +1.30% |
| Sep 16, 2026 | $46.88 | $44.82 | $2.06 | 293,119.0 | -3.07% |
| Sep 15, 2026 | $47.88 | $46.51 | $1.37 | 167,290.0 | -2.48% |
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 |
|---|---|---|---|---|---|
| Oct, 2026 | $43.20 | $38.83 | $4.37 | 2,497,654.0 | +7.34% |
| Sep, 2026 | $50.78 | $35.56 | $15.22 | 4,631,075.0 | -15.22% |
| Aug, 2026 | $53.02 | $40.50 | $12.52 | 5,871,934.0 | +14.93% |
| Jul, 2026 | $82.79 | $36.61 | $46.18 | 5,867,842.0 | -47.12% |
| Jun, 2026 | $78.51 | $67.50 | $11.01 | 2,428,113.0 | +8.89% |
| May, 2026 | $78.00 | $66.50 | $11.50 | 3,144,809.0 | -5.87% |
| Apr, 2026 | $87.33 | $74.38 | $12.95 | 3,205,604.0 | -0.63% |
| 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% |
0.74%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):