Coastal Financial Corpora... (CCB)
NASDAQ: CCB
· Real-Time Price · USD
107.53
-0.33 (-0.31%)
At close: Aug 15, 2025, 3:59 PM
106.00
-1.42%
After-hours: Aug 15, 2025, 04:12 PM EDT
CCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 106.93 | 108.54 | 105.60 | 107.86 | 107.86 | -0.54% | 120,099 |
| Aug 13, 2025 | 103.36 | 108.69 | 103.36 | 108.45 | 108.45 | 5.31% | 264,331 |
| Aug 12, 2025 | 99.10 | 103.39 | 97.92 | 102.98 | 102.98 | 4.71% | 209,530 |
| Aug 11, 2025 | 99.76 | 100.49 | 97.75 | 98.35 | 98.35 | -0.83% | 126,746 |
| Aug 8, 2025 | 96.63 | 99.53 | 94.99 | 99.17 | 99.17 | 3.83% | 157,100 |
| Aug 7, 2025 | 95.50 | 95.80 | 94.54 | 95.51 | 95.51 | 0.29% | 143,621 |
| Aug 6, 2025 | 95.18 | 95.69 | 94.01 | 95.23 | 95.23 | 0.05% | 108,412 |
| Aug 5, 2025 | 95.00 | 95.55 | 93.40 | 95.18 | 95.18 | 0.35% | 126,348 |
| Aug 4, 2025 | 92.64 | 94.97 | 91.54 | 94.85 | 94.85 | 2.65% | 108,200 |
| Aug 1, 2025 | 95.75 | 95.83 | 92.11 | 92.40 | 92.40 | -3.95% | 216,208 |
| Jul 31, 2025 | 98.92 | 98.92 | 95.94 | 96.20 | 96.20 | -3.34% | 124,500 |
| Jul 30, 2025 | 97.34 | 99.96 | 94.87 | 99.52 | 99.52 | 2.40% | 218,108 |
| Jul 29, 2025 | 99.47 | 100.39 | 91.25 | 97.19 | 97.19 | -4.21% | 261,800 |
| Jul 28, 2025 | 103.00 | 103.87 | 99.83 | 101.46 | 101.46 | -0.84% | 144,840 |
| Jul 25, 2025 | 100.29 | 102.54 | 98.42 | 102.32 | 102.32 | 1.91% | 103,200 |
| Jul 24, 2025 | 101.42 | 101.42 | 100.15 | 100.40 | 100.40 | -1.04% | 119,202 |
| Jul 23, 2025 | 101.98 | 101.98 | 100.00 | 101.46 | 101.46 | 0.35% | 74,800 |
| Jul 22, 2025 | 102.01 | 102.01 | 99.94 | 101.11 | 101.11 | -0.93% | 114,320 |
| Jul 21, 2025 | 101.88 | 102.92 | 101.40 | 102.06 | 102.06 | 0.35% | 77,600 |
| Jul 18, 2025 | 100.93 | 101.91 | 99.81 | 101.70 | 101.70 | 1.93% | 71,615 |