Coastal Financial Corp (CCB) Historical Stock Data
80.72 ↑1.69 (2.14%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CCB is up 0.05% a day on average. There have been 15 days where Coastal Financial Corp closed green and 15 days where CCB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 78.03 | 80.72 | ↑$2.69 (3.45%) | 76.40 | 82.00 | 213.43K |
| 2024-12-19 | 80.54 | 79.03 | ↓$1.51 (-1.87%) | 78.71 | 81.98 | 86.67K |
| 2024-12-18 | 84.79 | 79.54 | ↓$5.25 (-6.19%) | 78.46 | 85.30 | 125.83K |
| 2024-12-17 | 85.69 | 84.17 | ↓$1.52 (-1.77%) | 82.98 | 86.27 | 162.07K |
| 2024-12-16 | 83.11 | 85.97 | ↑$2.86 (3.44%) | 82.62 | 86.04 | 194.48K |
| 2024-12-13 | 81.03 | 83.02 | ↑$1.99 (2.46%) | 79.78 | 83.22 | 229.16K |
| 2024-12-12 | 79.44 | 80.47 | ↑$1.03 (1.30%) | 78.98 | 80.92 | 180.62K |
| 2024-12-11 | 75.84 | 78.98 | ↑$3.14 (4.14%) | 75.00 | 79.41 | 760.25K |
| 2024-12-10 | 74.52 | 74.69 | ↑$0.17 (0.23%) | 73.92 | 76.32 | 53.27K |
| 2024-12-09 | 76.52 | 74.18 | ↓$2.34 (-3.06%) | 73.80 | 77.11 | 51.31K |
| 2024-12-06 | 77.71 | 76.33 | ↓$1.38 (-1.78%) | 76.09 | 77.71 | 49.35K |
| 2024-12-05 | 76.94 | 77.11 | ↑$0.17 (0.22%) | 76.68 | 78.16 | 40.91K |
| 2024-12-04 | 75.89 | 76.64 | ↑$0.75 (0.99%) | 74.81 | 77.05 | 43.56K |
| 2024-12-03 | 75.59 | 75.31 | ↓$0.28 (-0.37%) | 74.49 | 76.50 | 40.80K |
| 2024-12-02 | 76.61 | 75.68 | ↓$0.93 (-1.21%) | 75.50 | 76.68 | 50.53K |
| 2024-11-29 | 78.01 | 76.55 | ↓$1.46 (-1.87%) | 76.17 | 78.01 | 38.10K |
| 2024-11-27 | 78.02 | 77.23 | ↓$0.79 (-1.01%) | 76.62 | 78.02 | 50.03K |
| 2024-11-26 | 77.88 | 77.30 | ↓$0.58 (-0.74%) | 76.51 | 77.88 | 41.19K |
| 2024-11-25 | 77.62 | 77.99 | ↑$0.36 (0.47%) | 76.45 | 79.59 | 79.72K |
| 2024-11-22 | 75.72 | 76.69 | ↑$0.97 (1.28%) | 75.00 | 77.00 | 61.24K |
| 2024-11-21 | 75.00 | 75.33 | ↑$0.33 (0.44%) | 74.95 | 76.72 | 72.59K |
| 2024-11-20 | 73.67 | 74.79 | ↑$1.12 (1.52%) | 72.78 | 74.89 | 82.83K |
| 2024-11-19 | 71.89 | 73.59 | ↑$1.70 (2.36%) | 71.89 | 73.61 | 45.97K |
| 2024-11-18 | 72.83 | 72.73 | ↓$0.10 (-0.14%) | 72.52 | 74.04 | 69.49K |
| 2024-11-15 | 73.70 | 73.32 | ↓$0.38 (-0.52%) | 72.16 | 74.28 | 59.11K |
| 2024-11-14 | 74.05 | 73.30 | ↓$0.75 (-1.01%) | 72.45 | 74.58 | 95.96K |
| 2024-11-13 | 72.73 | 73.66 | ↑$0.93 (1.28%) | 72.73 | 74.58 | 71.81K |
| 2024-11-12 | 72.45 | 72.51 | ↑$0.06 (0.08%) | 71.68 | 73.74 | 80.52K |
| 2024-11-11 | 72.42 | 72.39 | ↓$0.03 (-0.04%) | 71.92 | 74.25 | 139.50K |
| 2024-11-08 | 70.92 | 70.57 | ↓$0.35 (-0.49%) | 70.21 | 71.55 | 111.94K |
Create an account or log in to view more rows.
$CCB HODL
$CCB Good morning gang!
$CCB man this will be good in coming weeks
$CCB Market is down
No worries
$CCB green shoots
$CCB I bought the dip
$CCB hello
please hold.
$CCB God dammit
$CCB let’s go baby!
$CCB unstoppable up wow