Coastal Financial (CCB) Stock Chart & Stock Price History → No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free (From Hedgeye) (Ad) Free CCB Stock Alerts $43.77 -0.49 (-1.11%) (As of 10:37 AM ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSustainabilityTrendsStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSustainabilityTrends Coastal Financial Stock Price Performance5 Day Performance-0.16%1 Month Performance+1.82%3 Month Performance+17.43%6 Month Performance+3.63%Year-To-Date Performance-0.34%1 Year Performance+13.52% Receive CCB Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Coastal Financial and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Smallcaps DailyIt's time to ween off Chinese lithium!As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promising companies to be watching closelyLearn how this American company is leading the lithium-ion revolution CCB Stock Chart for Monday, June, 10, 2024 CCB Chart by TradingView Coastal Financial Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization06/07/2024$44.52$44.26-0.58%$44.52$44.0122,586 shs$593.97 million06/06/2024$44.33$44.52+0.43%$44.76$43.7945,515 shs$597.46 million06/05/2024$45.01$44.33-1.51%$45.12$43.8757,843 shs$594.91 million06/04/2024$44.97$45.01+0.09%$45.14$44.1858,869 shs$604.03 million06/03/2024$44.34$44.97+1.42%$45.01$44.4272,206 shs$603.50 million05/31/2024$43.66$44.34+1.56%$44.62$43.7444,485 shs$595.04 million Get the Latest News and Ratings for CCB and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Coastal Financial and its competitors with MarketBeat's FREE daily newsletter. 05/30/2024$43.05$43.66+1.42%$44.03$42.9633,431 shs$585.87 million05/29/2024$43.83$43.05-1.78%$43.63$42.8742,612 shs$577.73 million05/28/2024$44.36$43.83-1.19%$44.40$43.7125,525 shs$588.20 million05/27/2024$44.36$44.36$44.36$43.1854,900 shs$595.31 million05/24/2024$43.39$44.36+2.24%$44.36$43.1854,959 shs$595.31 million05/23/2024$44.45$43.39-2.38%$44.45$43.1143,119 shs$582.29 million05/22/2024$45.05$44.45-1.33%$45.21$44.2529,164 shs$596.52 million05/21/2024$45.60$45.05-1.21%$45.48$44.6444,863 shs$604.57 million05/20/2024$44.92$45.60+1.51%$46.10$44.5080,206 shs$611.91 million05/17/2024$44.72$44.92+0.45%$45.48$44.7139,298 shs$602.83 million05/16/2024$44.85$44.72-0.29%$45.00$44.3933,614 shs$600.10 million05/15/2024$44.72$44.85+0.29%$45.05$44.0960,452 shs$601.89 million05/14/2024$43.81$44.72+2.08%$44.79$43.9260,697 shs$600.14 million05/13/2024$43.47$43.81+0.78%$44.11$43.7063,417 shs$587.93 million05/10/2024$43.35$43.47+0.28%$43.77$42.5754,054 shs$582.06 million05/09/2024$43.00$43.35+0.81%$43.50$42.7254,003 shs$580.46 million05/08/2024$41.25$43.00+4.24%$43.03$41.2067,066 shs$575.77 million05/07/2024$41.29$41.25-0.10%$41.97$41.2048,836 shs$552.34 million05/06/2024$41.89$41.29-1.43%$42.50$41.2938,093 shs$552.87 million05/03/2024$40.07$41.89+4.54%$42.02$40.4365,779 shs$560.91 million05/02/2024$38.90$40.07+3.01%$40.10$39.1644,422 shs$536.54 million05/01/2024$38.68$38.90+0.57%$39.55$38.8047,144 shs$520.87 million04/30/2024$38.96$38.68-0.72%$38.83$37.5171,510 shs$517.93 million04/29/2024$40.60$38.96-4.04%$40.70$38.8668,236 shs$521.67 million04/26/2024$41.19$40.60-1.43%$41.57$40.6037,290 shs$543.63 million04/25/2024$41.43$41.19-0.58%$41.39$40.4248,898 shs$551.53 million04/24/2024$40.89$41.43+1.32%$41.54$40.4040,814 shs$554.75 million04/23/2024$39.40$40.89+3.78%$41.24$39.5073,399 shs$547.52 million04/22/2024$39.25$39.40+0.38%$39.69$39.1537,463 shs$527.57 million04/19/2024$37.83$39.25+3.75%$39.25$37.6061,720 shs$525.56 million04/18/2024$37.38$37.83+1.20%$38.02$37.3054,752 shs$506.54 million04/17/2024$37.79$37.38-1.08%$38.33$37.3827,112 shs$500.44 million04/16/2024$38.08$37.79-0.76%$38.07$37.3045,180 shs$506.01 million04/15/2024$38.38$38.08-0.78%$38.94$37.7935,757 shs$509.89 millionAlert: Your Bank is Dying – Act Now or Lose Everything! (Ad)Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.Click here for your free guide04/12/2024$38.83$38.38-1.16%$39.20$38.2256,430 shs$513.91 million04/11/2024$38.10$38.83+1.92%$39.03$37.9479,475 shs$519.93 million04/10/2024$39.28$38.10-3.00%$38.61$37.6585,487 shs$510.16 million04/09/2024$38.88$39.28+1.03%$39.35$39.0529,754 shs$525.57 million04/08/2024$38.65$38.88+0.60%$39.17$38.5828,768 shs$520.21 million04/05/2024$38.58$38.65+0.18%$38.74$38.3530,919 shs$517.14 million04/04/2024$37.89$38.58+1.82%$39.12$38.2462,229 shs$516.20 million04/03/2024$38.72$37.89-2.14%$38.56$37.8740,855 shs$506.97 million04/02/2024$38.18$38.72+1.41%$38.73$37.7560,543 shs$518.07 million04/01/2024$38.87$38.18-1.78%$39.20$38.0060,982 shs$510.85 million03/29/2024$38.87$38.87$38.99$38.24153,878 shs$520.08 million03/28/2024$38.46$38.87+1.07%$38.99$38.24153,862 shs$520.08 million03/27/2024$36.88$38.46+4.28%$38.46$36.9566,294 shs$514.60 million03/26/2024$37.05$36.88-0.46%$37.36$36.6033,645 shs$493.45 million03/25/2024$37.20$37.05-0.40%$37.79$36.9032,551 shs$495.73 million03/22/2024$38.81$37.20-4.15%$38.43$37.0095,613 shs$497.74 million03/21/2024$38.56$38.81+0.65%$39.44$38.6649,334 shs$519.28 million03/20/2024$36.98$38.56+4.27%$38.88$36.9052,018 shs$515.93 million03/19/2024$35.99$36.98+2.75%$37.19$35.9041,430 shs$491.83 million03/18/2024$36.20$35.99-0.58%$36.44$35.6748,619 shs$478.67 million03/15/2024$36.06$36.20+0.39%$36.73$35.70112,477 shs$481.46 million03/14/2024$36.63$36.06-1.56%$36.81$35.8444,075 shs$479.67 million03/13/2024$37.59$36.63-2.55%$37.87$36.2184,589 shs$487.25 million03/12/2024$38.02$37.59-1.13%$37.84$37.3127,044 shs$499.95 million03/11/2024$37.69$38.02+0.88%$38.16$37.6933,693 shs$505.67 million Related Companies: CVBF Stock Price Chart BOH Stock Price Chart INDB Stock Price Chart PPBI Stock Price Chart HTH Stock Price Chart SBCF Stock Price Chart TOWN Stock Price Chart IBTX Stock Price Chart HTLF Stock Price Chart OFG Stock Price Chart Receive CCB Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Coastal Financial and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:CCB) was last updated on 6/10/2024 by MarketBeat.com Staff From Our PartnersTrump convicted... now what?Unexpected Twist to Trump's Trial Most folks sense there's more to the Trump trial than meets the eye. B...Stansberry Research | SponsoredIt's time to ween off Chinese lithium!As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promi...Smallcaps Daily | SponsoredTop 5 Tech Stocks to Buy for 2024The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...Daily Market Alerts | SponsoredTop 5 AI Stocks to Buy for 2024The electric vehicle boom is accelerating – and fast.Market Moving Trends | SponsoredNo Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for FreeOptimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...Hedgeye | SponsoredAI's Next Magnificent SevenThe Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.The Oxford Club | SponsoredThe Only Energy Play You Should Be Looking AtOpen AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...Wealthpin Pro | SponsoredRSVP: Charles Payne’s Cash Flow WorkshopDid you know you could "cash flow" the stocks in your portfolio? Without selling a single share of stock? ...Unstoppable Prosperity | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Coastal Financial Co. Please log in to your account or sign up in order to add this asset to your watchlist. Share Coastal Financial With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.