MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CCB — Coastal Financial Corporation
NasdaqCoastal Financial Corporation
$40.17
-0.37(-0.91%)
- O
- 41.07
- H
- 41.53
- L
- 38.83
- V
- 350.62K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$40.17
Period Return-53.76%
Period High$120.05
Period Low$35.56
Avg Daily Volume155.9K
Total Trading Days365
CCB — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $41.07 | $41.53 | $38.83 | $40.17 | $-0.37 | -0.91% | 350,623 | $39.78 | $38.83 $41.53 |
| Oct 1, 2026 | $40.03 | $40.89 | $39.04 | $40.54 | +$0.60 | +1.50% | 310,909 | $40.22 | $39.04 $40.89 |
| Sep 30, 2026 | $39.98 | $40.60 | $39.39 | $39.94 | $-0.04 | -0.10% | 294,419 | $39.96 | $39.39 $40.60 |
| Sep 29, 2026 | $37.50 | $40.14 | $37.50 | $39.98 | +$2.44 | +6.49% | 356,269 | $39.20 | $37.50 $40.14 |
| Sep 28, 2026 | $43.39 | $43.39 | $35.56 | $37.55 | $-7.28 | -16.23% | 776,360 | $37.74 | $35.56 $43.39 |
| Sep 25, 2026 | $43.75 | $45.22 | $43.42 | $44.82 | +$1.20 | +2.75% | 183,836 | $44.55 | $43.42 $45.22 |
| Sep 24, 2026 | $44.20 | $44.50 | $43.49 | $43.62 | $-0.29 | -0.66% | 197,696 | $43.81 | $43.49 $44.50 |
| Sep 23, 2026 | $45.12 | $45.34 | $43.84 | $43.91 | $-1.18 | -2.62% | 94,655 | $44.36 | $43.84 $45.34 |
| Sep 22, 2026 | $45.76 | $45.97 | $44.63 | $45.09 | $-0.05 | -0.11% | 141,647 | $45.15 | $44.63 $45.97 |
| Sep 21, 2026 | $46.01 | $46.50 | $45.07 | $45.14 | $-0.83 | -1.81% | 117,064 | $45.49 | $45.07 $46.50 |
| Sep 18, 2026 | $45.93 | $46.27 | $45.41 | $45.97 | $-0.03 | -0.07% | 321,202 | $45.92 | $45.41 $46.27 |
| Sep 17, 2026 | $46.19 | $46.64 | $45.39 | $46.00 | +$0.59 | +1.30% | 136,465 | $45.94 | $45.39 $46.64 |
| Sep 16, 2026 | $46.77 | $46.89 | $44.82 | $45.41 | $-1.44 | -3.07% | 293,219 | $45.91 | $44.82 $46.89 |
| Sep 15, 2026 | $47.77 | $47.88 | $46.51 | $46.85 | $-1.19 | -2.48% | 167,288 | $46.95 | $46.51 $47.88 |
| Sep 14, 2026 | $47.19 | $48.79 | $46.94 | $48.04 | +$0.58 | +1.22% | 180,140 | $48.01 | $46.94 $48.79 |
| Sep 11, 2026 | $48.96 | $48.96 | $47.09 | $47.46 | $-0.59 | -1.23% | 160,015 | $47.49 | $47.09 $48.96 |
| Sep 10, 2026 | $47.40 | $48.22 | $46.34 | $48.05 | +$0.62 | +1.31% | 176,237 | $47.70 | $46.34 $48.22 |
| Sep 9, 2026 | $49.08 | $49.79 | $46.00 | $47.43 | $-2.04 | -4.12% | 239,782 | $47.11 | $46.00 $49.79 |
| Sep 8, 2026 | $50.33 | $50.78 | $49.30 | $49.47 | $-0.86 | -1.71% | 161,167 | $49.81 | $49.30 $50.78 |
| Sep 4, 2026 | $48.68 | $50.73 | $48.11 | $50.33 | +$1.14 | +2.32% | 198,488 | $49.91 | $48.11 $50.73 |
| Sep 3, 2026 | $49.20 | $50.06 | $48.40 | $49.19 | +$0.67 | +1.38% | 134,543 | $49.23 | $48.40 $50.06 |
| Sep 2, 2026 | $47.61 | $48.80 | $47.07 | $48.52 | +$1.35 | +2.86% | 174,546 | $48.34 | $47.07 $48.80 |
| Sep 1, 2026 | $46.53 | $47.69 | $45.95 | $47.17 | +$0.06 | +0.13% | 149,805 | $47.21 | $45.95 $47.69 |
| Aug 31, 2026 | $48.47 | $49.25 | $46.86 | $47.11 | $-1.37 | -2.83% | 160,100 | $47.42 | $46.86 $49.25 |
| Aug 28, 2026 | $47.13 | $48.70 | $47.09 | $48.48 | +$1.74 | +3.72% | 199,302 | $48.18 | $47.09 $48.70 |
| Aug 27, 2026 | $46.38 | $47.63 | $46.30 | $46.74 | $-0.12 | -0.26% | 142,563 | $46.91 | $46.30 $47.63 |
| Aug 26, 2026 | $46.97 | $48.16 | $46.50 | $46.86 | $-0.31 | -0.66% | 108,523 | $46.98 | $46.50 $48.16 |
| Aug 25, 2026 | $46.61 | $47.73 | $46.40 | $47.17 | +$0.21 | +0.45% | 142,712 | $47.19 | $46.40 $47.73 |
| Aug 24, 2026 | $46.21 | $47.04 | $45.75 | $46.96 | +$0.69 | +1.48% | 124,995 | $46.64 | $45.75 $47.04 |
| Aug 21, 2026 | $46.42 | $47.62 | $45.24 | $46.28 | +$0.18 | +0.38% | 135,342 | $46.23 | $45.24 $47.62 |