Coastal Financial Corp (CCB) Historical Stock Data
74.79 ↑1.20 (1.63%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CCB is up 0.69% a day on average. There have been 20 days where Coastal Financial Corp closed green and 10 days where CCB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 70.32 | 70.32 | ↑$0.00 (0.00%) | 68.53 | 70.94 | 124.68K |
| 2024-11-06 | 69.72 | 70.90 | ↑$1.18 (1.69%) | 69.72 | 72.96 | 244.87K |
| 2024-11-05 | 63.09 | 63.91 | ↑$0.82 (1.30%) | 62.72 | 64.27 | 51.33K |
| 2024-11-04 | 62.76 | 62.82 | ↑$0.06 (0.10%) | 61.38 | 63.49 | 71.63K |
| 2024-11-01 | 63.36 | 63.26 | ↓$0.10 (-0.16%) | 62.04 | 68.00 | 78.88K |
| 2024-10-31 | 66.73 | 62.99 | ↓$3.74 (-5.60%) | 62.80 | 66.73 | 106.94K |
| 2024-10-30 | 64.18 | 66.57 | ↑$2.39 (3.72%) | 64.18 | 66.57 | 123.60K |
| 2024-10-29 | 63.89 | 64.51 | ↑$0.62 (0.97%) | 63.48 | 64.54 | 137.44K |
| 2024-10-28 | 59.43 | 63.63 | ↑$4.20 (7.07%) | 59.40 | 64.30 | 91.20K |
| 2024-10-25 | 60.25 | 58.45 | ↓$1.80 (-2.99%) | 58.41 | 60.40 | 62.47K |
| 2024-10-24 | 59.88 | 59.98 | ↑$0.10 (0.17%) | 59.52 | 60.44 | 37.80K |
| 2024-10-23 | 59.14 | 59.97 | ↑$0.83 (1.40%) | 58.72 | 60.14 | 63.69K |
| 2024-10-22 | 58.88 | 59.27 | ↑$0.39 (0.66%) | 58.53 | 59.74 | 46.41K |
| 2024-10-21 | 60.23 | 59.00 | ↓$1.23 (-2.04%) | 58.63 | 60.91 | 77.68K |
| 2024-10-18 | 60.83 | 60.30 | ↓$0.53 (-0.87%) | 60.16 | 61.22 | 53.08K |
| 2024-10-17 | 59.19 | 60.74 | ↑$1.55 (2.62%) | 58.71 | 60.92 | 86.77K |
| 2024-10-16 | 58.53 | 59.00 | ↑$0.47 (0.80%) | 58.40 | 59.58 | 58.95K |
| 2024-10-15 | 57.57 | 58.21 | ↑$0.64 (1.11%) | 57.14 | 59.56 | 57.40K |
| 2024-10-14 | 56.58 | 57.52 | ↑$0.94 (1.66%) | 56.37 | 58.10 | 53.58K |
| 2024-10-11 | 54.31 | 56.67 | ↑$2.36 (4.35%) | 54.25 | 57.02 | 90.37K |
| 2024-10-10 | 53.28 | 54.25 | ↑$0.97 (1.82%) | 52.88 | 54.44 | 47.73K |
Create an account or log in to view more rows.
$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
$CCB pumped for what this week will bring