Coastal Financial Corpora... (CCB)
100.39
1.66 (1.68%)
At close: Mar 03, 2025, 3:59 PM
100.71
0.32%
After-hours: Mar 03, 2025, 04:02 PM EST
CCB Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 96.60 | 98.96 | 96.28 | 98.73 | 2.05 | 2.12% | 288,961 |
| 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 |
| Jan 22, 2025 | 84.78 | 85.69 | 83.41 | 83.48 | -1.49 | -1.75% | 112,349 |
| Jan 21, 2025 | 85.01 | 86.21 | 84.84 | 84.97 | 0.75 | 0.89% | 77,700 |
| Jan 17, 2025 | 85.50 | 86.59 | 83.63 | 84.22 | -0.59 | -0.70% | 102,000 |
| Jan 16, 2025 | 85.30 | 85.61 | 84.28 | 84.81 | -0.63 | -0.74% | 86,600 |
| Jan 15, 2025 | 87.00 | 88.60 | 85.13 | 85.44 | 0.51 | 0.60% | 102,631 |
| 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 |