Coastal Financial Corpora... (CCB)
86.78
1.85 (2.18%)
At close: Jan 15, 2025, 10:51 AM
CCB Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 81.77 | 85.09 | 81.77 | 84.93 | 3.60 | 4.43% | 168,020 |
| Jan 13, 2025 | 78.71 | 81.51 | 78.71 | 81.33 | 1.66 | 2.08% | 102,244 |
| Jan 10, 2025 | 82.33 | 83.90 | 79.17 | 79.67 | -4.18 | -4.99% | 156,709 |
| Jan 8, 2025 | 83.93 | 84.72 | 83.61 | 83.85 | -0.83 | -0.98% | 65,800 |
| Jan 7, 2025 | 85.18 | 86.24 | 82.93 | 84.68 | -0.07 | -0.08% | 111,000 |
| Jan 6, 2025 | 84.04 | 87.12 | 83.70 | 84.75 | 0.87 | 1.04% | 105,700 |
| Jan 3, 2025 | 84.92 | 85.68 | 82.20 | 83.88 | -0.87 | -1.03% | 230,515 |
| Jan 2, 2025 | 85.58 | 86.03 | 83.77 | 84.75 | -0.16 | -0.19% | 173,049 |
| Dec 31, 2024 | 86.97 | 87.10 | 82.85 | 84.91 | -1.07 | -1.24% | 148,600 |
| Dec 30, 2024 | 82.85 | 86.38 | 82.85 | 85.98 | 2.26 | 2.70% | 135,998 |
| Dec 27, 2024 | 84.42 | 85.00 | 82.72 | 83.72 | -0.88 | -1.04% | 114,441 |
| Dec 26, 2024 | 82.51 | 84.61 | 82.22 | 84.60 | 1.41 | 1.69% | 54,700 |
| Dec 24, 2024 | 82.44 | 83.20 | 81.81 | 83.19 | 1.19 | 1.45% | 74,800 |
| Dec 23, 2024 | 81.04 | 82.05 | 79.54 | 82.00 | 1.28 | 1.59% | 84,015 |
| Dec 20, 2024 | 78.03 | 82.00 | 76.40 | 80.72 | 1.69 | 2.14% | 213,442 |
| Dec 19, 2024 | 80.54 | 81.98 | 78.71 | 79.03 | -0.51 | -0.64% | 86,700 |
| Dec 18, 2024 | 84.79 | 85.30 | 78.46 | 79.54 | -4.63 | -5.50% | 125,843 |
| Dec 17, 2024 | 85.69 | 86.27 | 82.98 | 84.17 | -1.80 | -2.09% | 162,100 |
| Dec 16, 2024 | 83.11 | 86.04 | 82.62 | 85.97 | 2.95 | 3.55% | 194,500 |
| Dec 13, 2024 | 81.03 | 83.22 | 79.78 | 83.02 | 2.55 | 3.17% | 229,200 |
| Dec 12, 2024 | 79.44 | 80.92 | 78.98 | 80.47 | 1.49 | 1.89% | 180,620 |
| Dec 11, 2024 | 75.84 | 79.41 | 75.00 | 78.98 | 4.29 | 5.74% | 760,245 |
| Dec 10, 2024 | 74.52 | 76.32 | 73.92 | 74.69 | 0.51 | 0.69% | 53,283 |
| Dec 9, 2024 | 76.52 | 77.11 | 73.80 | 74.18 | -2.15 | -2.82% | 51,309 |
| Dec 6, 2024 | 77.71 | 77.71 | 76.09 | 76.33 | -0.78 | -1.01% | 49,400 |
| Dec 5, 2024 | 76.94 | 78.16 | 76.68 | 77.11 | 0.47 | 0.61% | 40,914 |
| Dec 4, 2024 | 75.89 | 77.05 | 74.81 | 76.64 | 1.33 | 1.77% | 43,600 |
| Dec 3, 2024 | 75.59 | 76.50 | 74.49 | 75.31 | -0.37 | -0.49% | 40,800 |
| Dec 2, 2024 | 76.61 | 76.68 | 75.50 | 75.68 | -0.87 | -1.14% | 50,533 |
| Nov 29, 2024 | 78.01 | 78.01 | 76.17 | 76.55 | -0.68 | -0.88% | 38,100 |
| Nov 27, 2024 | 78.02 | 78.02 | 76.62 | 77.23 | -0.07 | -0.09% | 50,025 |
| Nov 26, 2024 | 77.88 | 77.88 | 76.51 | 77.30 | -0.69 | -0.88% | 41,200 |
| Nov 25, 2024 | 77.62 | 79.59 | 76.45 | 77.99 | 1.30 | 1.70% | 79,723 |
| Nov 22, 2024 | 75.72 | 77.00 | 75.00 | 76.69 | 1.36 | 1.81% | 61,238 |
| Nov 21, 2024 | 75.00 | 76.72 | 74.95 | 75.33 | 0.54 | 0.72% | 72,600 |
| Nov 20, 2024 | 73.67 | 74.89 | 72.78 | 74.79 | 1.20 | 1.63% | 82,830 |
| Nov 19, 2024 | 71.89 | 73.61 | 71.89 | 73.59 | 0.86 | 1.18% | 46,000 |
| Nov 18, 2024 | 72.83 | 74.04 | 72.52 | 72.73 | -0.59 | -0.80% | 69,500 |
| Nov 15, 2024 | 73.70 | 74.28 | 72.16 | 73.32 | 0.02 | 0.03% | 59,110 |
| Nov 14, 2024 | 74.05 | 74.58 | 72.45 | 73.30 | -0.36 | -0.49% | 96,000 |
| Nov 13, 2024 | 72.73 | 74.58 | 72.73 | 73.66 | 1.15 | 1.59% | 71,807 |
| Nov 12, 2024 | 72.45 | 73.74 | 71.68 | 72.51 | 0.12 | 0.17% | 80,520 |
| Nov 11, 2024 | 72.42 | 74.25 | 71.92 | 72.39 | 1.82 | 2.58% | 139,500 |
| Nov 8, 2024 | 70.92 | 71.55 | 70.21 | 70.57 | 0.25 | 0.36% | 111,940 |
| Nov 7, 2024 | 70.32 | 70.94 | 68.53 | 70.32 | -0.58 | -0.82% | 124,700 |
| Nov 6, 2024 | 69.72 | 72.96 | 69.72 | 70.90 | 6.99 | 10.94% | 244,900 |
| Nov 5, 2024 | 63.09 | 64.27 | 62.72 | 63.91 | 1.09 | 1.74% | 51,328 |
| Nov 4, 2024 | 62.76 | 63.49 | 61.38 | 62.82 | -0.44 | -0.70% | 71,630 |
| Nov 1, 2024 | 63.36 | 68.00 | 62.04 | 63.26 | 0.27 | 0.43% | 78,900 |
| Oct 31, 2024 | 66.73 | 66.73 | 62.80 | 62.99 | -3.58 | -5.38% | 106,952 |