Coastal Financial Corpora... (CCB)
NASDAQ: CCB
· Real-Time Price · USD
118.00
2.65 (2.30%)
At close: Sep 26, 2025, 3:59 PM
118.50
0.42%
After-hours: Sep 26, 2025, 04:43 PM EDT
CCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 115.69 | 119.22 | 113.31 | 118.00 | 118.00 | 2.30% | 103,602 |
| Sep 25, 2025 | 114.96 | 117.61 | 114.30 | 115.35 | 115.35 | 0.44% | 142,317 |
| Sep 24, 2025 | 116.92 | 117.52 | 114.60 | 114.84 | 114.84 | -1.47% | 116,708 |
| Sep 23, 2025 | 112.44 | 117.10 | 112.20 | 116.55 | 116.55 | 2.61% | 147,700 |
| Sep 22, 2025 | 114.00 | 114.37 | 112.68 | 113.58 | 113.58 | -0.03% | 125,560 |
| Sep 19, 2025 | 116.36 | 116.37 | 112.81 | 113.61 | 113.61 | -1.54% | 292,316 |
| Sep 18, 2025 | 110.13 | 115.59 | 110.00 | 115.39 | 115.39 | 4.55% | 163,000 |
| Sep 17, 2025 | 108.50 | 112.51 | 108.50 | 110.37 | 110.37 | 2.14% | 125,300 |
| Sep 16, 2025 | 108.63 | 109.07 | 106.50 | 108.06 | 108.06 | -0.87% | 87,500 |
| Sep 15, 2025 | 109.03 | 110.10 | 107.78 | 109.01 | 109.01 | -0.08% | 130,505 |
| Sep 12, 2025 | 111.25 | 111.25 | 109.03 | 109.10 | 109.10 | -2.00% | 58,842 |
| Sep 11, 2025 | 110.76 | 112.45 | 110.39 | 111.33 | 111.33 | -0.18% | 78,244 |
| Sep 10, 2025 | 111.15 | 111.76 | 109.73 | 111.53 | 111.53 | 0.81% | 109,200 |
| Sep 9, 2025 | 111.33 | 112.10 | 109.89 | 110.63 | 110.63 | -0.84% | 55,003 |
| Sep 8, 2025 | 110.78 | 112.41 | 109.98 | 111.57 | 111.57 | 1.58% | 70,700 |
| Sep 5, 2025 | 116.64 | 118.00 | 109.81 | 109.84 | 109.84 | -5.21% | 99,600 |
| Sep 4, 2025 | 113.82 | 116.40 | 112.10 | 115.88 | 115.88 | 1.81% | 115,931 |
| Sep 3, 2025 | 113.66 | 115.51 | 112.71 | 113.82 | 113.82 | -0.37% | 148,138 |
| Sep 2, 2025 | 112.83 | 114.48 | 112.44 | 114.24 | 114.24 | -0.23% | 77,300 |
| Aug 29, 2025 | 114.82 | 115.56 | 113.99 | 114.50 | 114.50 | 0.17% | 81,622 |