CCB Historical Stock Prices & CSV Downloads

Coastal Financial Corporation (CCB), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Nov 2, 2026	43.75	44.35	43.30	43.44	43.44	94,543
Oct 30, 2026	43.08	44.22	42.49	43.29	43.29	331,500
Oct 29, 2026	47.13	48.00	42.51	43.66	43.66	445,100
Oct 28, 2026	46.29	47.37	45.71	47.13	47.13	208,400
Oct 27, 2026	45.53	46.95	44.79	45.66	45.66	205,200
Oct 26, 2026	45.21	45.58	44.77	45.08	45.08	116,700
Oct 23, 2026	44.30	45.62	44.25	45.22	45.22	139,700
Oct 22, 2026	43.42	45.83	43.42	44.90	44.90	192,500
Oct 21, 2026	43.86	44.00	42.78	43.31	43.31	336,100
Oct 20, 2026	42.25	44.25	42.25	43.60	43.60	167,000
Oct 19, 2026	42.07	42.38	41.50	42.02	42.02	149,200
Oct 16, 2026	43.15	44.27	41.74	42.02	42.02	213,700
Oct 15, 2026	41.59	43.16	41.18	42.97	42.97	208,700
Oct 14, 2026	40.71	41.19	40.41	41.10	41.10	145,800
Oct 13, 2026	41.53	42.08	40.46	41.45	41.45	210,500
Oct 12, 2026	40.95	41.83	40.50	40.91	40.91	255,000
Oct 9, 2026	43.18	43.20	40.59	40.74	40.74	215,000
Oct 8, 2026	40.62	42.86	40.62	42.70	42.70	280,400
Oct 7, 2026	40.18	41.49	39.55	40.93	40.93	201,700
Oct 6, 2026	40.95	42.20	40.46	40.76	40.76	228,300
Oct 5, 2026	40.34	41.13	39.21	40.95	40.95	190,600
Oct 2, 2026	41.07	41.53	38.83	40.17	40.17	351,400
Oct 1, 2026	40.03	40.89	39.04	40.54	40.54	310,900
Sep 30, 2026	39.98	40.60	39.38	39.94	39.94	294,400
Sep 29, 2026	37.50	40.14	37.50	39.98	39.98	356,300

Historical stock data.