Coastal Financial Corp (CCB) Historical Stock Data

50.75 ↓0.28 (-0.55%)
As of July 19, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, CCB is up 0.43% a day on average. There have been 17 days where Coastal Financial Corp closed green and 13 days where CCB closed red.

DateOpenCloseChangeLowHighVolume
2024-07-1951.0050.75↓$0.25 (-0.49%)50.6251.8557.55K
2024-07-1852.0651.03↓$1.03 (-1.98%)50.7052.7091.19K
2024-07-1751.8052.34↑$0.54 (1.04%)51.8052.72101.35K
2024-07-1650.6852.33↑$1.65 (3.26%)50.4552.96139.12K
2024-07-1548.0050.36↑$2.36 (4.92%)48.0050.66122.09K
2024-07-1248.2347.82↓$0.41 (-0.85%)47.5848.7255.68K
2024-07-1146.4447.85↑$1.41 (3.04%)45.4648.16104.10K
2024-07-1044.6345.60↑$0.98 (2.18%)44.2745.6646.53K
2024-07-0943.7544.48↑$0.73 (1.67%)43.7444.4838.70K
2024-07-0844.2543.73↓$0.52 (-1.18%)43.5644.6330.33K
2024-07-0545.1243.75↓$1.37 (-3.04%)43.4345.1262.86K
2024-07-0346.9045.27↓$1.63 (-3.48%)45.2646.9034.99K
2024-07-0246.2346.75↑$0.52 (1.12%)45.7646.8819.85K
2024-07-0146.0046.01↑$0.01 (0.02%)45.5446.5235.62K
2024-06-2845.0046.14↑$1.14 (2.53%)44.7846.59236.76K
2024-06-2743.6844.87↑$1.19 (2.72%)43.6844.8843.36K
2024-06-2643.2643.94↑$0.68 (1.57%)43.0144.2739.07K
2024-06-2543.6243.26↓$0.36 (-0.83%)43.1543.6225.02K
2024-06-2443.4943.55↑$0.06 (0.14%)43.4944.1940.96K
2024-06-2143.7643.19↓$0.57 (-1.30%)43.1843.86139.72K
2024-06-2044.1143.85↓$0.26 (-0.59%)43.7644.5426.50K
2024-06-1844.4244.35↓$0.06 (-0.15%)44.3144.8146.59K
2024-06-1743.3244.39↑$1.07 (2.47%)43.3244.4341.13K
2024-06-1443.6843.53↓$0.15 (-0.34%)43.2543.9832.67K
2024-06-1344.0044.24↑$0.24 (0.55%)43.1144.2940.80K
2024-06-1243.8944.18↑$0.29 (0.66%)43.4144.8761.38K
2024-06-1143.3343.00↓$0.33 (-0.76%)42.6443.7643.37K
2024-06-1044.0843.51↓$0.57 (-1.29%)43.4244.0830.78K
2024-06-0744.0144.26↑$0.25 (0.57%)44.0144.5222.59K
2024-06-0644.2444.52↑$0.28 (0.63%)43.7944.7945.52K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

chickenEggs

$CCB pumped for what this week will bring

0 Like Report
bulls_only

$CCB low volume today isn’t necessarily a bad thing

0 Like Report