Free Trial

Coastal Financial (CCB) Stock Chart & Stock Price History

→ is this a buy and hold stock? (From Tips4Traders) (Ad)
Free CCB Stock Alerts
$44.54
-0.18 (-0.40%)
(As of 01:08 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial MediaSustainability

Coastal Financial Stock Price Performance

5 Day
Performance
+2.88%
1 Month
Performance
+17.44%
3 Month
Performance
+11.05%
6 Month
Performance
+8.62%
Year-To-Date
Performance
+0.70%
1 Year
Performance
+31.14%
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

Ad Tips4Traders
is this a buy and hold stock?
“Simply Wall Street” LOVES this stock as a Buy and Hold. It’s surging now! ….
Click here to learn more

CCB Stock Chart for Wednesday, May, 15, 2024

CCB Chart by TradingView

Coastal Financial Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/14/2024$43.81$44.72
+2.08%		$44.79$43.9260,697 shs$600.14 million
05/13/2024$43.47$43.81
+0.78%		$44.11$43.7063,417 shs$587.93 million
05/10/2024$43.35$43.47
+0.28%		$43.77$42.5754,054 shs$582.06 million
05/09/2024$43.00$43.35
+0.81%		$43.50$42.7254,003 shs$580.46 million
05/08/2024$41.25$43.00
+4.24%		$43.03$41.2067,066 shs$575.77 million
05/07/2024$41.29$41.25
-0.10%		$41.97$41.2048,836 shs$552.34 million
05/06/2024$41.89$41.29
-1.43%		$42.50$41.2938,093 shs$552.87 million
05/03/2024$40.07$41.89
+4.54%		$42.02$40.4365,779 shs$560.91 million
05/02/2024$38.90$40.07
+3.01%		$40.10$39.1644,422 shs$536.54 million
05/01/2024$38.68$38.90
+0.57%		$39.55$38.8047,144 shs$520.87 million
04/30/2024$38.96$38.68
-0.72%		$38.83$37.5171,510 shs$517.93 million
04/29/2024$40.60$38.96
-4.04%		$40.70$38.8668,236 shs$521.67 million
04/26/2024$41.19$40.60
-1.43%		$41.57$40.6037,290 shs$543.63 million
04/25/2024$41.43$41.19
-0.58%		$41.39$40.4248,898 shs$551.53 million
04/24/2024$40.89$41.43
+1.32%		$41.54$40.4040,814 shs$554.75 million
04/23/2024$39.40$40.89
+3.78%		$41.24$39.5073,399 shs$547.52 million
04/22/2024$39.25$39.40
+0.38%		$39.69$39.1537,463 shs$527.57 million
04/19/2024$37.83$39.25
+3.75%		$39.25$37.6061,720 shs$525.56 million
04/18/2024$37.38$37.83
+1.20%		$38.02$37.3054,752 shs$506.54 million
04/17/2024$37.79$37.38
-1.08%		$38.33$37.3827,112 shs$500.44 million
04/16/2024$38.08$37.79
-0.76%		$38.07$37.3045,180 shs$506.01 million
04/15/2024$38.38$38.08
-0.78%		$38.94$37.7935,757 shs$509.89 million
04/12/2024$38.83$38.38
-1.16%		$39.20$38.2256,430 shs$513.91 million
04/11/2024$38.10$38.83
+1.92%		$39.03$37.9479,475 shs$519.93 million
04/10/2024$39.28$38.10
-3.00%		$38.61$37.6585,487 shs$510.16 million
04/09/2024$38.88$39.28
+1.03%		$39.35$39.0529,754 shs$525.57 million
04/08/2024$38.65$38.88
+0.60%		$39.17$38.5828,768 shs$520.21 million
04/05/2024$38.58$38.65
+0.18%		$38.74$38.3530,919 shs$517.14 million
04/04/2024$37.89$38.58
+1.82%		$39.12$38.2462,229 shs$516.20 million
04/03/2024$38.72$37.89
-2.14%		$38.56$37.8740,855 shs$506.97 million
04/02/2024$38.18$38.72
+1.41%		$38.73$37.7560,543 shs$518.07 million
04/01/2024$38.87$38.18
-1.78%		$39.20$38.0060,982 shs$510.85 million
03/29/2024$38.87$38.87$38.99$38.24153,878 shs$520.08 million
03/28/2024$38.46$38.87
+1.07%		$38.99$38.24153,862 shs$520.08 million
03/27/2024$36.88$38.46
+4.28%		$38.46$36.9566,294 shs$514.60 million
03/26/2024$37.05$36.88
-0.46%		$37.36$36.6033,645 shs$493.45 million
03/25/2024$37.20$37.05
-0.40%		$37.79$36.9032,551 shs$495.73 million
03/22/2024$38.81$37.20
-4.15%		$38.43$37.0095,613 shs$497.74 million
03/21/2024$38.56$38.81
+0.65%		$39.44$38.6649,334 shs$519.28 million
03/20/2024$36.98$38.56
+4.27%		$38.88$36.9052,018 shs$515.93 million
He cracked the code to crypto… (Ad)

Juan Villaverde has cracked the code to crypto.

Click now for the best way into the newest AI projects
03/19/2024$35.99$36.98
+2.75%		$37.19$35.9041,430 shs$491.83 million
03/18/2024$36.20$35.99
-0.58%		$36.44$35.6748,619 shs$478.67 million
03/15/2024$36.06$36.20
+0.39%		$36.73$35.70112,477 shs$481.46 million
03/14/2024$36.63$36.06
-1.56%		$36.81$35.8444,075 shs$479.67 million
03/13/2024$37.59$36.63
-2.55%		$37.87$36.2184,589 shs$487.25 million
03/12/2024$38.02$37.59
-1.13%		$37.84$37.3127,044 shs$499.95 million
03/11/2024$37.69$38.02
+0.88%		$38.16$37.6933,693 shs$505.67 million
03/08/2024$37.94$37.69
-0.66%		$38.50$37.5956,028 shs$501.28 million
03/07/2024$38.31$37.94
-0.97%		$38.90$37.7535,601 shs$504.60 million
03/06/2024$38.45$38.31
-0.36%		$39.06$37.7768,596 shs$509.52 million
03/05/2024$37.26$38.45
+3.19%		$38.69$37.0052,448 shs$511.39 million
03/04/2024$38.24$37.26
-2.56%		$38.71$37.0260,875 shs$495.56 million
03/01/2024$38.39$38.24
-0.39%		$38.37$37.7676,002 shs$508.59 million
02/29/2024$38.16$38.39
+0.60%		$39.15$38.1862,028 shs$510.59 million
02/28/2024$38.40$38.16
-0.63%		$38.50$37.9040,434 shs$507.53 million
02/27/2024$38.59$38.40
-0.49%		$39.21$38.3533,200 shs$510.72 million
02/26/2024$38.82$38.59
-0.59%		$39.12$38.4037,500 shs$513.25 million
02/23/2024$38.84$38.82
-0.05%		$39.54$38.6944,522 shs$516.31 million
02/22/2024$39.22$38.84
-0.97%		$39.16$38.2846,748 shs$516.57 million
02/21/2024$39.63$39.22
-1.03%		$39.56$39.0756,884 shs$521.63 million
02/20/2024$40.24$39.63
-1.52%		$40.33$39.5223,701 shs$527.08 million
02/19/2024$40.24$40.24$40.37$39.4544,700 shs$535.19 million
02/16/2024$40.27$40.24
-0.07%		$40.37$39.4544,772 shs$535.19 million
02/15/2024$38.73$40.27
+3.98%		$40.29$39.0440,808 shs$535.67 million
02/14/2024$38.47$38.73
+0.68%		$39.36$38.2058,517 shs$515.19 million

Related Companies:
This page (NASDAQ:CCB) was last updated on 5/15/2024 by MarketBeat.com Staff

From Our Partners
Does this make you sick?
Allegiance Gold
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
Trump Reveals Conspiracy Behind Fed-Controlled Digital Currency.
Monetary Gold
Forget the “Magnificent 7” Tech Companies, Buy This AI Stock Instead
Banyan Hill Publishing
Top 5 Tech Stocks to Buy for 2024
Daily Market Alerts
Top 5 AI Stocks to Buy for 2024
Market Moving Trends
is this a buy and hold stock?
Tips4Traders
With revenue forecasted to grow dramatically in 2024 and beyond, this company should be on your radar
Stocks News