Want to see CCB full AI Analyst Report?
Coastal Financial (CCB) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 43.08 | 44.23 | 42.49 | 43.29 | 43.29 | -0.85% | 331,536 | 1.42 |
| Oct 29, 2026 | 47.13 | 48.00 | 42.51 | 43.66 | 43.66 | -7.36% | 445,106 | 1.88 |
| Oct 28, 2026 | 46.29 | 47.37 | 45.71 | 47.13 | 47.13 | +3.22% | 208,432 | 0.81 |
| Oct 27, 2026 | 45.53 | 46.95 | 44.79 | 45.66 | 45.66 | +1.29% | 205,180 | 0.72 |
| Oct 26, 2026 | 45.21 | 45.58 | 44.77 | 45.08 | 45.08 | -0.31% | 116,657 | 0.41 |
| Oct 23, 2026 | 44.30 | 45.62 | 44.25 | 45.22 | 45.22 | +0.71% | 139,681 | 0.49 |
| Oct 22, 2026 | 43.42 | 45.83 | 43.42 | 44.90 | 44.90 | +3.67% | 192,522 | 0.67 |
| Oct 21, 2026 | 43.86 | 44.00 | 42.78 | 43.31 | 43.31 | -0.67% | 336,107 | 1.19 |
| Oct 20, 2026 | 42.25 | 44.25 | 42.25 | 43.60 | 43.60 | +3.76% | 166,975 | 0.59 |
| Oct 19, 2026 | 42.07 | 42.38 | 41.50 | 42.02 | 42.02 | +0.00% | 149,170 | 0.52 |
| Oct 16, 2026 | 43.15 | 44.27 | 41.74 | 42.02 | 42.02 | -2.21% | 213,740 | 0.76 |
| Oct 15, 2026 | 41.59 | 43.16 | 41.18 | 42.97 | 42.97 | +4.55% | 208,740 | 0.74 |
| Oct 14, 2026 | 40.71 | 41.19 | 40.41 | 41.10 | 41.10 | -0.84% | 145,841 | 0.52 |
| Oct 13, 2026 | 41.53 | 42.08 | 40.46 | 41.45 | 41.45 | +1.32% | 210,501 | 0.76 |
| Oct 12, 2026 | 40.95 | 41.83 | 40.50 | 40.91 | 40.91 | +0.42% | 254,992 | 0.92 |
| Oct 09, 2026 | 43.18 | 43.20 | 40.59 | 40.74 | 40.74 | -4.59% | 215,053 | 0.79 |
| Oct 08, 2026 | 40.62 | 42.86 | 40.62 | 42.70 | 42.70 | +4.32% | 280,411 | 1.04 |
| Oct 07, 2026 | 40.18 | 41.49 | 39.55 | 40.93 | 40.93 | +0.42% | 201,737 | 0.75 |
| Oct 06, 2026 | 40.95 | 42.20 | 40.46 | 40.76 | 40.76 | -0.46% | 228,342 | 0.86 |
| Oct 05, 2026 | 40.34 | 41.13 | 39.21 | 40.95 | 40.95 | +1.94% | 190,588 | 0.72 |
| Oct 02, 2026 | 41.07 | 41.53 | 38.83 | 40.17 | 40.17 | -0.91% | 351,399 | 1.35 |
| Oct 01, 2026 | 40.03 | 40.89 | 39.04 | 40.54 | 40.54 | +1.50% | 310,896 | 1.21 |
| Sep 30, 2026 | 39.98 | 40.60 | 39.39 | 39.94 | 39.94 | -0.10% | 294,418 | 1.17 |
| Sep 29, 2026 | 37.50 | 40.14 | 37.50 | 39.98 | 39.98 | +6.49% | 356,269 | 1.43 |
| Sep 28, 2026 | 43.39 | 43.39 | 35.56 | 37.55 | 37.55 | -16.23% | 776,359 | 3.26 |
| Sep 25, 2026 | 43.75 | 45.22 | 43.42 | 44.82 | 44.82 | +2.75% | 183,835 | 0.78 |
| Sep 24, 2026 | 44.20 | 44.50 | 43.49 | 43.62 | 43.62 | -0.66% | 197,695 | 0.84 |
| Sep 23, 2026 | 45.12 | 45.34 | 43.84 | 43.91 | 43.91 | -2.62% | 94,655 | 0.40 |
| Sep 22, 2026 | 45.76 | 45.97 | 44.63 | 45.09 | 45.09 | -0.11% | 141,646 | 0.59 |
| Sep 21, 2026 | 46.01 | 46.50 | 45.07 | 45.14 | 45.14 | -1.81% | 117,063 | 0.49 |
| Sep 18, 2026 | 45.93 | 46.27 | 45.41 | 45.97 | 45.97 | -0.07% | 321,201 | 1.37 |
| Sep 17, 2026 | 46.19 | 46.64 | 45.39 | 46.00 | 46.00 | +1.30% | 136,463 | 0.58 |
| Sep 16, 2026 | 46.77 | 46.89 | 44.82 | 45.41 | 45.41 | -3.07% | 293,219 | 1.26 |
| Sep 15, 2026 | 47.77 | 47.88 | 46.51 | 46.85 | 46.85 | -2.48% | 167,291 | 0.72 |
| Sep 14, 2026 | 47.19 | 48.79 | 46.94 | 48.04 | 48.04 | +1.22% | 193,267 | 0.84 |
| Sep 11, 2026 | 48.96 | 48.96 | 47.09 | 47.46 | 47.46 | -1.23% | 160,014 | 0.70 |
| Sep 10, 2026 | 47.40 | 48.22 | 46.34 | 48.05 | 48.05 | +1.31% | 176,237 | 0.77 |
| Sep 09, 2026 | 49.08 | 49.79 | 46.00 | 47.43 | 47.43 | -4.12% | 239,781 | 1.06 |
| Sep 08, 2026 | 50.33 | 50.78 | 49.30 | 49.47 | 49.47 | -1.71% | 161,167 | 0.72 |
| Sep 07, 2026 | 48.68 | 50.73 | 48.11 | 50.33 | 50.33 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 48.68 | 50.73 | 48.11 | 50.33 | 50.33 | +2.32% | 198,487 | 0.88 |
| Sep 03, 2026 | 49.20 | 50.06 | 48.40 | 49.19 | 49.19 | +1.38% | 134,541 | 0.60 |
| Sep 02, 2026 | 47.61 | 48.80 | 47.07 | 48.52 | 48.52 | +2.86% | 174,549 | 0.79 |
| Sep 01, 2026 | 46.53 | 47.69 | 45.95 | 47.17 | 47.17 | +0.13% | 149,802 | 0.67 |
| Aug 31, 2026 | 48.47 | 49.25 | 46.86 | 47.11 | 47.11 | -2.83% | 160,031 | 0.72 |
| Aug 28, 2026 | 47.13 | 48.70 | 47.09 | 48.48 | 48.48 | +3.72% | 199,300 | 0.91 |
| Aug 27, 2026 | 46.38 | 47.63 | 46.30 | 46.74 | 46.74 | -0.26% | 142,562 | 0.65 |
| Aug 26, 2026 | 46.97 | 48.16 | 46.50 | 46.86 | 46.86 | -0.66% | 108,523 | 0.50 |
| Aug 25, 2026 | 46.61 | 47.73 | 46.40 | 47.17 | 47.17 | +0.45% | 142,712 | 0.65 |
| Aug 24, 2026 | 46.21 | 47.04 | 45.75 | 46.96 | 46.96 | +1.48% | 124,995 | 0.57 |