Coastal Financial Corp (CCB) Historical Stock Data
41.25 ↓0.04 (-0.10%)
As of May 7, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CCB is up 0.39% a day on average. There have been 18 days where Coastal Financial Corp closed green and 12 days where CCB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 41.59 | 41.25 | ↓$0.34 (-0.82%) | 41.20 | 41.97 | 48.84K |
| 2024-05-06 | 42.10 | 41.29 | ↓$0.81 (-1.92%) | 41.29 | 42.50 | 38.10K |
| 2024-05-03 | 40.43 | 41.89 | ↑$1.46 (3.61%) | 40.43 | 42.02 | 65.79K |
| 2024-05-02 | 39.49 | 40.07 | ↑$0.58 (1.47%) | 39.16 | 40.10 | 44.42K |
| 2024-05-01 | 38.97 | 38.90 | ↓$0.07 (-0.18%) | 38.80 | 39.55 | 47.14K |
| 2024-04-30 | 38.37 | 38.68 | ↑$0.31 (0.81%) | 37.51 | 38.88 | 71.51K |
| 2024-04-29 | 40.47 | 38.96 | ↓$1.51 (-3.73%) | 38.86 | 40.70 | 68.24K |
| 2024-04-26 | 41.00 | 40.60 | ↓$0.40 (-0.98%) | 40.60 | 41.57 | 37.29K |
| 2024-04-25 | 40.83 | 41.19 | ↑$0.36 (0.88%) | 40.42 | 41.39 | 48.90K |
| 2024-04-24 | 40.40 | 41.43 | ↑$1.03 (2.55%) | 40.40 | 41.54 | 40.81K |
| 2024-04-23 | 39.50 | 40.89 | ↑$1.39 (3.52%) | 39.50 | 41.24 | 73.40K |
| 2024-04-22 | 39.15 | 39.40 | ↑$0.25 (0.64%) | 39.15 | 39.69 | 37.46K |
| 2024-04-19 | 37.60 | 39.25 | ↑$1.65 (4.39%) | 37.60 | 39.27 | 61.72K |
| 2024-04-18 | 37.39 | 37.83 | ↑$0.44 (1.18%) | 37.30 | 38.02 | 54.75K |
| 2024-04-17 | 38.33 | 37.38 | ↓$0.95 (-2.47%) | 37.38 | 38.33 | 27.11K |
| 2024-04-16 | 37.75 | 37.79 | ↑$0.04 (0.11%) | 37.30 | 38.07 | 45.24K |
| 2024-04-15 | 38.82 | 38.08 | ↓$0.74 (-1.91%) | 37.76 | 38.94 | 35.76K |
| 2024-04-12 | 38.32 | 38.38 | ↑$0.06 (0.16%) | 38.22 | 39.20 | 56.43K |
| 2024-04-11 | 38.11 | 38.83 | ↑$0.72 (1.89%) | 37.94 | 39.03 | 79.48K |
| 2024-04-10 | 38.22 | 38.10 | ↓$0.12 (-0.31%) | 37.65 | 38.61 | 85.49K |
| 2024-04-09 | 39.15 | 39.28 | ↑$0.13 (0.33%) | 39.05 | 39.35 | 29.75K |
| 2024-04-08 | 38.89 | 38.88 | ↓$0.01 (-0.03%) | 38.58 | 39.17 | 28.77K |
| 2024-04-05 | 38.49 | 38.65 | ↑$0.16 (0.42%) | 38.35 | 38.74 | 30.92K |
| 2024-04-04 | 38.24 | 38.58 | ↑$0.34 (0.89%) | 38.24 | 39.12 | 62.23K |
| 2024-04-03 | 38.40 | 37.89 | ↓$0.51 (-1.33%) | 37.87 | 38.57 | 40.86K |
| 2024-04-02 | 37.90 | 38.72 | ↑$0.82 (2.16%) | 37.75 | 38.73 | 60.55K |
| 2024-04-01 | 39.20 | 38.18 | ↓$1.02 (-2.60%) | 38.00 | 39.20 | 60.98K |
| 2024-03-28 | 38.56 | 38.87 | ↑$0.31 (0.80%) | 38.24 | 38.99 | 153.88K |
| 2024-03-27 | 37.16 | 38.46 | ↑$1.30 (3.50%) | 36.95 | 38.46 | 66.29K |
| 2024-03-26 | 37.36 | 36.88 | ↓$0.48 (-1.28%) | 36.60 | 37.36 | 33.75K |
Create an account or log in to view more rows.
$CCB green shoots
$CCB I bought the dip
$CCB hello
please hold.
$CCB God dammit
$CCB let’s go baby!
$CCB unstoppable up wow
$CCB pumped for what this week will bring
$CCB low volume today isn’t necessarily a bad thing
$CCB Free money indeed??
$CCB This is just getting warmed up.