Coastal Financial Corp (CCB) Historical Stock Data
114.69 ↑1.37 (1.21%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CCB is up 0.21% 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 |
|---|---|---|---|---|---|---|
| 2025-12-08 | 112.85 | 114.69 | ↑$1.84 (1.63%) | 112.21 | 116.00 | 94.48K |
| 2025-12-05 | 111.14 | 113.32 | ↑$2.18 (1.96%) | 110.15 | 113.34 | 100.20K |
| 2025-12-04 | 109.29 | 110.78 | ↑$1.49 (1.36%) | 109.29 | 111.60 | 89.58K |
| 2025-12-03 | 107.92 | 110.04 | ↑$2.12 (1.96%) | 107.75 | 110.48 | 106.54K |
| 2025-12-02 | 115.01 | 107.47 | ↓$7.54 (-6.56%) | 106.33 | 115.01 | 165.94K |
| 2025-12-01 | 109.89 | 113.81 | ↑$3.92 (3.57%) | 109.27 | 114.11 | 198.93K |
| 2025-11-28 | 112.00 | 111.35 | ↓$0.65 (-0.58%) | 110.17 | 112.00 | 36.58K |
| 2025-11-26 | 108.00 | 111.62 | ↑$3.62 (3.35%) | 108.00 | 111.99 | 148.83K |
| 2025-11-25 | 105.67 | 108.52 | ↑$2.85 (2.70%) | 105.67 | 110.06 | 159.05K |
| 2025-11-24 | 103.49 | 104.57 | ↑$1.08 (1.04%) | 103.01 | 104.91 | 119.70K |
| 2025-11-21 | 99.50 | 102.77 | ↑$3.27 (3.29%) | 99.46 | 104.12 | 76.93K |
| 2025-11-20 | 103.61 | 99.46 | ↓$4.15 (-4.01%) | 99.03 | 105.21 | 72.38K |
| 2025-11-19 | 103.76 | 101.92 | ↓$1.84 (-1.77%) | 101.55 | 103.98 | 76.60K |
| 2025-11-18 | 102.05 | 102.90 | ↑$0.85 (0.83%) | 101.29 | 104.99 | 91.54K |
| 2025-11-17 | 104.19 | 102.51 | ↓$1.68 (-1.61%) | 101.38 | 105.20 | 228.57K |
| 2025-11-14 | 103.26 | 104.85 | ↑$1.59 (1.54%) | 102.01 | 105.60 | 152.98K |
| 2025-11-13 | 109.65 | 104.55 | ↓$5.10 (-4.65%) | 103.21 | 110.01 | 112.28K |
| 2025-11-12 | 108.53 | 110.29 | ↑$1.76 (1.62%) | 108.17 | 110.53 | 93.23K |
| 2025-11-11 | 107.19 | 108.22 | ↑$1.03 (0.96%) | 106.41 | 108.64 | 61.94K |
| 2025-11-10 | 107.60 | 107.27 | ↓$0.33 (-0.31%) | 105.72 | 109.24 | 76.98K |
| 2025-11-07 | 104.14 | 106.34 | ↑$2.20 (2.11%) | 102.80 | 106.34 | 66.23K |
| 2025-11-06 | 105.58 | 104.43 | ↓$1.15 (-1.09%) | 103.10 | 106.00 | 65.07K |
| 2025-11-05 | 104.98 | 105.54 | ↑$0.56 (0.53%) | 104.07 | 108.31 | 165.42K |
| 2025-11-04 | 106.36 | 104.11 | ↓$2.25 (-2.12%) | 103.69 | 106.71 | 89.83K |
| 2025-11-03 | 106.36 | 107.73 | ↑$1.37 (1.29%) | 104.99 | 109.17 | 93.25K |
| 2025-10-31 | 103.49 | 106.50 | ↑$3.01 (2.91%) | 102.00 | 106.72 | 131.91K |
| 2025-10-30 | 104.66 | 104.42 | ↓$0.24 (-0.23%) | 104.26 | 107.28 | 95.48K |
| 2025-10-29 | 105.15 | 105.16 | ↑$0.01 (0.01%) | 104.69 | 113.25 | 134.53K |
| 2025-10-28 | 106.04 | 104.84 | ↓$1.20 (-1.13%) | 104.62 | 106.56 | 45.02K |
| 2025-10-27 | 109.27 | 106.74 | ↓$2.53 (-2.32%) | 105.43 | 109.28 | 85.36K |
Create an account or log in to view more rows.
$CCB Tomorrow
$CCB Market is going to crash hard tomorrow.
$CCB trash
$CCB Nope
$CCB HOLDING LONG AND STRONG!!!
$CCB MAY RIP TOMORROW
$CCB BUY BUY BUY BUY
$CCB looking good today??
$CCB HODL
$CCB Good morning gang!