Coastal Financial Corporation (CCB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

40.60

-0.59

(-1.43%)

At close: 04:00PM EDT

40.60

0.00

(0.00%)

After hours:

04:20PM EDT

Time Period:

Apr 27, 2023 - Apr 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	41.00	41.57	40.60	40.60	40.60	37,300
Apr 25, 2024	40.83	41.39	40.42	41.19	41.19	48,900
Apr 24, 2024	40.40	41.53	40.40	41.43	41.43	40,800
Apr 23, 2024	39.50	41.24	39.50	40.89	40.89	73,400
Apr 22, 2024	39.15	39.69	39.15	39.40	39.40	37,500
Apr 19, 2024	37.60	39.27	37.60	39.25	39.25	61,700
Apr 18, 2024	37.39	38.02	37.30	37.83	37.83	54,800
Apr 17, 2024	38.33	38.33	37.38	37.38	37.38	27,100
Apr 16, 2024	37.75	38.07	37.30	37.79	37.79	45,200
Apr 15, 2024	38.82	38.94	37.76	38.08	38.08	35,800
Apr 12, 2024	38.32	39.20	38.22	38.38	38.38	56,400
Apr 11, 2024	38.11	39.03	37.94	38.83	38.83	79,500
Apr 10, 2024	38.22	38.61	37.65	38.10	38.10	85,500
Apr 09, 2024	39.15	39.35	39.05	39.28	39.28	29,800
Apr 08, 2024	38.89	39.17	38.58	38.88	38.88	28,800
Apr 05, 2024	38.49	38.74	38.35	38.65	38.65	30,900
Apr 04, 2024	38.24	39.12	38.24	38.58	38.58	62,200
Apr 03, 2024	38.40	38.57	37.87	37.89	37.89	40,900
Apr 02, 2024	37.90	38.73	37.75	38.72	38.72	60,500
Apr 01, 2024	39.20	39.20	38.00	38.18	38.18	61,000
Mar 28, 2024	38.56	38.99	38.24	38.87	38.87	153,900
Mar 27, 2024	37.16	38.46	36.95	38.46	38.46	66,300
Mar 26, 2024	37.36	37.36	36.60	36.88	36.88	33,600
Mar 25, 2024	37.43	37.78	36.90	37.05	37.05	32,600
Mar 22, 2024	38.43	38.43	36.99	37.20	37.20	95,600
Mar 21, 2024	38.89	39.44	38.66	38.81	38.81	49,300
Mar 20, 2024	36.90	38.90	36.90	38.56	38.56	52,000
Mar 19, 2024	36.09	37.19	35.90	36.98	36.98	41,400
Mar 18, 2024	36.15	36.44	35.67	35.99	35.99	48,600
Mar 15, 2024	35.83	36.73	35.70	36.20	36.20	112,500
Mar 14, 2024	36.49	36.81	35.84	36.06	36.06	45,600
Mar 13, 2024	37.42	37.87	36.21	36.63	36.63	84,600
Mar 12, 2024	37.84	37.85	37.31	37.59	37.59	27,000
Mar 11, 2024	37.77	38.16	37.69	38.02	38.02	33,700
Mar 08, 2024	38.44	38.50	37.59	37.69	37.69	56,000
Mar 07, 2024	38.76	39.00	37.75	37.94	37.94	35,600
Mar 06, 2024	38.52	39.06	37.77	38.31	38.31	68,600
Mar 05, 2024	37.18	38.69	36.95	38.45	38.45	52,400
Mar 04, 2024	38.20	38.71	37.02	37.26	37.26	60,900
Mar 01, 2024	38.37	38.37	37.76	38.24	38.24	76,000
Feb 29, 2024	38.74	39.24	38.18	38.39	38.39	62,100
Feb 28, 2024	38.16	38.50	37.90	38.16	38.16	40,400
Feb 27, 2024	38.73	39.21	38.35	38.40	38.40	33,200
Feb 26, 2024	38.78	39.12	38.40	38.59	38.59	37,500
Feb 23, 2024	38.69	39.54	38.69	38.82	38.82	44,500
Feb 22, 2024	39.10	39.15	38.28	38.84	38.84	46,700
Feb 21, 2024	39.56	39.56	39.05	39.22	39.22	56,900
Feb 20, 2024	39.80	40.34	39.52	39.63	39.63	23,700
Feb 16, 2024	40.01	40.37	39.45	40.24	40.24	44,800
Feb 15, 2024	39.26	40.29	39.04	40.27	40.27	40,800
Feb 14, 2024	39.01	39.36	38.20	38.73	38.73	58,500
Feb 13, 2024	38.99	39.46	38.20	38.47	38.47	86,900
Feb 12, 2024	39.00	41.07	38.95	40.26	40.26	59,700
Feb 09, 2024	38.10	39.18	37.90	39.02	39.02	104,100
Feb 08, 2024	37.83	38.21	37.55	38.16	38.16	32,700
Feb 07, 2024	38.48	38.72	37.19	37.95	37.95	70,100
Feb 06, 2024	38.31	38.78	37.59	38.45	38.45	69,900
Feb 05, 2024	38.41	38.50	37.66	38.04	38.04	80,900
Feb 02, 2024	38.63	39.83	38.55	38.98	38.98	48,900
Feb 01, 2024	40.12	40.12	38.22	39.27	39.27	62,800
Jan 31, 2024	42.00	42.00	39.84	39.90	39.90	86,700
Jan 30, 2024	42.68	42.68	41.71	42.12	42.12	57,100
Jan 29, 2024	42.23	42.74	41.50	42.73	42.73	33,000
Jan 26, 2024	42.07	42.94	41.86	42.03	42.03	32,500
Jan 25, 2024	42.68	42.68	40.66	41.42	41.42	33,600
Jan 24, 2024	42.06	42.26	41.83	42.08	42.08	26,500
Jan 23, 2024	42.59	42.98	40.90	41.61	41.61	57,000
Jan 22, 2024	42.08	42.42	41.58	42.24	42.24	35,600
Jan 19, 2024	40.85	41.56	40.30	41.55	41.55	29,700
Jan 18, 2024	41.33	41.33	40.28	40.53	40.53	22,400
Jan 17, 2024	40.90	41.34	40.60	41.09	41.09	32,900
Jan 16, 2024	41.21	41.77	40.90	41.20	41.20	40,100
Jan 12, 2024	43.38	43.41	41.53	41.95	41.95	30,800
Jan 11, 2024	42.52	42.66	41.88	42.59	42.59	28,500
Jan 10, 2024	42.42	42.73	41.82	42.73	42.73	28,600
Jan 09, 2024	42.34	42.61	41.90	42.31	42.31	30,500
Jan 08, 2024	42.98	43.00	42.14	42.99	42.99	26,400
Jan 05, 2024	43.22	43.67	42.71	42.82	42.82	43,900
Jan 04, 2024	43.00	43.86	43.00	43.24	43.24	35,800
Jan 03, 2024	43.63	43.65	42.65	42.80	42.80	40,000
Jan 02, 2024	41.43	44.85	41.43	43.78	43.78	47,400
Dec 29, 2023	45.00	45.31	44.22	44.41	44.41	29,900
Dec 28, 2023	45.07	45.85	44.94	45.04	45.04	23,700
Dec 27, 2023	44.80	45.62	44.80	45.29	45.29	35,400
Dec 26, 2023	45.14	45.53	44.87	45.00	45.00	34,800
Dec 22, 2023	45.23	45.38	44.60	44.69	44.69	33,100
Dec 21, 2023	44.99	44.99	44.42	44.83	44.83	30,700
Dec 20, 2023	45.33	46.24	44.20	44.37	44.37	47,100
Dec 19, 2023	45.17	45.77	44.69	45.60	45.60	31,100
Dec 18, 2023	45.37	45.81	43.71	44.79	44.79	39,400
Dec 15, 2023	45.67	45.93	44.21	45.20	45.20	121,000
Dec 14, 2023	45.74	46.50	44.42	45.52	45.52	85,500
Dec 13, 2023	42.80	44.63	42.04	44.62	44.62	99,000
Dec 12, 2023	43.00	43.16	42.06	42.65	42.65	32,800
Dec 11, 2023	42.58	43.17	42.50	42.81	42.81	31,300
Dec 08, 2023	40.99	42.78	40.99	42.71	42.71	31,900
Dec 07, 2023	40.96	41.99	40.96	41.98	41.98	36,300
Dec 06, 2023	41.27	42.01	40.51	40.83	40.83	26,200
Dec 05, 2023	41.00	41.26	40.69	40.85	40.85	20,200
Dec 04, 2023	40.61	41.64	40.61	41.29	41.29	38,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD86,127.97-1,980.70(-2.25%)

Coastal Financial Corporation (CCB)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
86,127.97
-1,980.70(-2.25%)