NASDAQ · CCB

Coastal Financial Corporation

Financial Services · Banks - Regional

$40.76

Down-$0.19 (-0.46%)

Updated Oct 7, 2026, 5:58 AM

SID Score

3.4/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · CCB

CCB price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 6, 2026

Daily close

View OHLC price history

CCB OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 6, 2026	$40.95	$42.20	$40.46	$40.76	228.34K
Oct 5, 2026	$40.34	$41.13	$39.205	$40.95	190.59K
Oct 2, 2026	$41.07	$41.53	$38.83	$40.17	351.4K
Oct 1, 2026	$40.03	$40.89	$39.04	$40.54	310.91K
Sep 30, 2026	$39.98	$40.6025	$39.385	$39.94	294.42K
Sep 29, 2026	$37.50	$40.14	$37.50	$39.98	356.27K
Sep 28, 2026	$43.39	$43.39	$35.56	$37.545	776.36K
Sep 25, 2026	$43.75	$45.215	$43.42	$44.82	183.84K
Sep 24, 2026	$44.20	$44.50	$43.49	$43.62	197.7K
Sep 23, 2026	$45.12	$45.34	$43.84	$43.91	94.66K
Sep 22, 2026	$45.76	$45.97	$44.63	$45.09	141.65K
Sep 21, 2026	$46.01	$46.50	$45.07	$45.14	117.06K
Sep 18, 2026	$45.93	$46.27	$45.41	$45.97	321.2K
Sep 17, 2026	$46.19	$46.64	$45.39	$46.00	136.47K
Sep 16, 2026	$46.77	$46.885	$44.82	$45.41	293.22K
Sep 15, 2026	$47.77	$47.875	$46.51	$46.85	167.29K
Sep 14, 2026	$47.19	$48.785	$46.94	$48.04	193.27K
Sep 11, 2026	$48.96	$48.96	$47.09	$47.46	160.01K
Sep 10, 2026	$47.40	$48.215	$46.3401	$48.05	176.24K
Sep 9, 2026	$49.08	$49.789	$46.00	$47.43	239.78K
Sep 8, 2026	$50.33	$50.78	$49.30	$49.47	161.17K