Coastal Financial Corpora...

79.95
-3.61 (-4.32%)
At close: Apr 04, 2025, 3:46 PM

Coastal Financial Stock Price History

Date Open High Low Close Change % Change Volume
Apr 3, 2025 85.01 86.58 82.75 83.56 -6.35 -7.06% 152,185
Apr 2, 2025 89.61 90.29 88.88 89.91 -0.05 -0.06% 70,809
Apr 1, 2025 90.37 91.65 87.51 89.96 -0.45 -0.50% 109,716
Mar 31, 2025 88.94 91.00 88.59 90.41 0.02 0.02% 157,041
Mar 28, 2025 91.90 92.13 88.73 90.39 -1.64 -1.78% 150,200
Mar 27, 2025 86.94 93.56 86.94 92.03 5.62 6.50% 196,321
Mar 26, 2025 88.33 89.00 84.94 86.41 -1.75 -1.99% 69,539
Mar 25, 2025 89.89 90.27 87.93 88.16 -2.28 -2.52% 109,944
Mar 24, 2025 86.48 90.45 85.88 90.44 5.96 7.05% 113,625
Mar 21, 2025 84.43 85.29 83.23 84.48 -0.55 -0.65% 516,400
Mar 20, 2025 83.58 85.98 83.37 85.03 0.59 0.70% 68,600
Mar 19, 2025 83.84 85.50 83.59 84.44 0.69 0.82% 90,600
Mar 18, 2025 82.90 84.35 82.60 83.75 0.69 0.83% 92,442
Mar 17, 2025 83.97 85.87 83.03 83.06 -1.07 -1.27% 99,617
Mar 14, 2025 83.33 85.22 82.76 84.13 2.19 2.67% 83,957
Mar 13, 2025 84.37 85.49 81.69 81.94 -2.47 -2.93% 117,400
Mar 12, 2025 83.86 84.75 82.80 84.41 1.92 2.33% 109,900
Mar 11, 2025 81.63 84.34 81.63 82.49 1.09 1.34% 122,049
Mar 10, 2025 81.33 84.04 80.19 81.40 -1.59 -1.92% 167,400
Mar 7, 2025 86.62 87.61 82.30 82.99 -4.12 -4.73% 177,902
Mar 6, 2025 89.90 90.27 86.52 87.11 -3.85 -4.23% 120,303
Mar 5, 2025 93.00 94.07 90.36 90.96 -1.85 -1.99% 167,339
Mar 4, 2025 100.71 100.71 92.36 92.81 -7.90 -7.84% 149,236
Mar 3, 2025 98.65 102.25 98.13 100.71 1.98 2.01% 235,630
Feb 28, 2025 96.60 98.96 96.28 98.73 2.05 2.12% 289,214
Feb 27, 2025 92.40 97.55 91.12 96.68 4.53 4.92% 247,372
Feb 26, 2025 91.20 92.55 90.74 92.15 1.14 1.25% 138,200
Feb 25, 2025 90.99 92.45 90.24 91.01 0.29 0.32% 143,500
Feb 24, 2025 90.20 91.71 89.34 90.72 1.15 1.28% 167,932
Feb 21, 2025 92.43 92.68 89.00 89.57 -1.90 -2.08% 129,314
Feb 20, 2025 91.98 92.46 89.68 91.47 -0.83 -0.90% 92,100
Feb 19, 2025 91.50 92.33 90.91 92.30 0.42 0.46% 50,859
Feb 18, 2025 90.05 92.37 89.97 91.88 1.91 2.12% 148,508
Feb 14, 2025 89.23 90.93 88.58 89.97 0.67 0.75% 47,300
Feb 13, 2025 88.94 89.60 87.59 89.30 0.96 1.09% 52,000
Feb 12, 2025 87.25 89.29 87.04 88.34 -0.45 -0.51% 70,000
Feb 11, 2025 86.01 88.79 85.90 88.79 2.34 2.71% 95,000
Feb 10, 2025 87.98 88.29 86.38 86.45 -1.24 -1.41% 75,700
Feb 7, 2025 89.30 89.35 87.09 87.69 -1.82 -2.03% 93,508
Feb 6, 2025 89.47 89.59 87.92 89.51 0.61 0.69% 77,207
Feb 5, 2025 86.87 88.90 86.17 88.90 2.16 2.49% 65,600
Feb 4, 2025 88.14 88.50 86.58 86.74 -1.66 -1.88% 143,100
Feb 3, 2025 85.59 89.45 85.59 88.40 -0.78 -0.87% 114,923
Jan 31, 2025 89.69 91.39 88.90 89.18 -0.75 -0.83% 142,783
Jan 30, 2025 91.00 91.01 89.22 89.93 0.07 0.08% 119,200
Jan 29, 2025 86.79 90.65 84.65 89.86 3.50 4.05% 294,150
Jan 28, 2025 82.50 87.24 78.48 86.36 2.22 2.64% 167,800
Jan 27, 2025 84.25 85.91 83.59 84.14 -0.24 -0.28% 74,300
Jan 24, 2025 82.64 84.98 82.63 84.38 1.55 1.87% 67,920
Jan 23, 2025 83.25 84.28 82.31 82.83 -0.65 -0.78% 94,603