NASDAQ:CCB | Historical Stock Price | COASTAL FINANCIAL CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2018-07-19 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$9.03$15.25$25.75$43.48$73.41$123.932018-07-192026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$21.00$21.0015,900——
2020-12-30$20.95$20.9517,200——
2020-12-29$21.31$21.316,400——
2020-12-28$21.61$21.6122,000——
2020-12-24$21.35$21.358,300——
2020-12-23$21.70$21.7015,200——
2020-12-22$21.17$21.1721,100——
2020-12-21$20.60$20.6021,100——
2020-12-18$21.48$21.4866,100——
2020-12-17$21.17$21.1715,200——
2020-12-16$22.00$22.0020,300——
2020-12-15$22.30$22.3019,800——
2020-12-14$22.01$22.0116,800——
2020-12-11$22.19$22.1916,600——
2020-12-10$21.62$21.6211,800——
2020-12-09$21.36$21.3615,700——
2020-12-08$20.76$20.7622,200——
2020-12-07$19.89$19.8918,300——
2020-12-04$19.73$19.739,000——
2020-12-03$19.32$19.3213,200——
2020-12-02$19.74$19.7434,500——
2020-12-01$19.65$19.6519,200——
2020-11-30$19.72$19.7219,100——
2020-11-27$19.75$19.7520,300——
2020-11-25$19.86$19.869,200——
2020-11-24$19.90$19.9035,800——
2020-11-23$19.79$19.7929,600——
2020-11-20$19.71$19.7114,800——
2020-11-19$19.52$19.5211,800——
2020-11-18$18.98$18.9813,600——
2020-11-17$18.89$18.8920,600——
2020-11-16$18.85$18.8522,800——
2020-11-13$18.14$18.1422,200——
2020-11-12$18.10$18.1024,900——
2020-11-11$17.98$17.989,400——
2020-11-10$18.38$18.3840,200——
2020-11-09$18.28$18.2831,900——
2020-11-06$17.77$17.776,900——
2020-11-05$17.85$17.8522,200——
2020-11-04$17.30$17.3046,000——
2020-11-03$17.18$17.1843,500——
2020-11-02$15.99$15.9937,700——
2020-10-30$14.86$14.8636,500——
2020-10-29$14.95$14.9513,500——
2020-10-28$14.79$14.7932,900——
2020-10-27$14.70$14.7014,600——
2020-10-26$14.85$14.856,100——
2020-10-23$15.43$15.4311,000——
2020-10-22$15.32$15.3213,300——
2020-10-21$14.03$14.035,500——
2020-10-20$13.97$13.974,100——
2020-10-19$13.67$13.674,900——
2020-10-16$13.60$13.606,800——
2020-10-15$13.43$13.435,700——
2020-10-14$13.11$13.1111,700——
2020-10-13$13.33$13.333,800——
2020-10-12$13.99$13.993,700——
2020-10-09$13.86$13.866,200——
2020-10-08$13.82$13.825,500——
2020-10-07$13.67$13.679,300——
2020-10-06$13.18$13.189,800——
2020-10-05$13.22$13.2216,200——
2020-10-02$12.63$12.6311,900——
2020-10-01$12.40$12.407,100——
2020-09-30$12.25$12.2512,100——
2020-09-29$12.60$12.605,300——
2020-09-28$12.58$12.5813,600——
2020-09-25$12.35$12.3519,800——
2020-09-24$12.27$12.2712,900——
2020-09-23$12.26$12.2618,900——
2020-09-22$13.29$13.2919,400——
2020-09-21$13.31$13.3111,800——
2020-09-18$14.59$14.5966,100——
2020-09-17$15.97$15.976,000——
2020-09-16$15.76$15.7614,100——
2020-09-15$15.35$15.3513,300——
2020-09-14$15.19$15.198,000——
2020-09-11$14.61$14.618,100——
2020-09-10$14.78$14.7815,500——
2020-09-09$14.27$14.2715,700——
2020-09-08$13.85$13.855,300——
2020-09-04$14.08$14.0810,400——
2020-09-03$14.04$14.0411,500——
2020-09-02$13.92$13.929,700——
2020-09-01$13.94$13.946,700——
2020-08-31$13.75$13.7516,900——
2020-08-28$14.08$14.083,100——
2020-08-27$13.81$13.8110,800——
2020-08-26$13.75$13.757,300——
2020-08-25$13.82$13.826,300——
2020-08-24$13.41$13.419,600——
2020-08-21$13.12$13.1227,800——
2020-08-20$14.04$14.043,800——
2020-08-19$13.92$13.923,800——
2020-08-18$13.98$13.986,400——
2020-08-17$14.22$14.224,000——
2020-08-14$14.41$14.412,500——
2020-08-13$14.35$14.354,900——
2020-08-12$14.50$14.5017,300——
2020-08-11$14.03$14.0338,700——
2020-08-10$13.83$13.8310,100——
2020-08-07$13.89$13.8912,600——
2020-08-06$13.90$13.907,200——
2020-08-05$13.99$13.9917,400——
2020-08-04$13.98$13.985,200——
2020-08-03$13.97$13.9726,900——
2020-07-31$13.37$13.3718,700——
2020-07-30$13.40$13.407,500——
2020-07-29$13.34$13.347,400——
2020-07-28$13.27$13.279,500——
2020-07-27$13.70$13.7017,600——
2020-07-24$13.65$13.654,600——
2020-07-23$13.63$13.6313,100——
2020-07-22$13.90$13.9019,800——
2020-07-21$14.94$14.9447,200——
2020-07-20$14.88$14.885,900——
2020-07-17$14.76$14.7632,200——
2020-07-16$13.89$13.899,000——
2020-07-15$13.80$13.8027,100——
2020-07-14$13.30$13.3018,200——
2020-07-13$13.10$13.1019,300——
2020-07-10$13.10$13.1015,100——
2020-07-09$12.54$12.5420,500——
2020-07-08$13.00$13.0020,400——
2020-07-07$12.75$12.7525,000——
2020-07-06$13.51$13.519,000——
2020-07-02$13.90$13.9017,500——
2020-07-01$14.49$14.4913,300——
2020-06-30$14.52$14.5219,300——
2020-06-29$14.32$14.3229,100——
2020-06-26$13.86$13.86187,600——
2020-06-25$14.80$14.8017,000——
2020-06-24$14.55$14.5515,100——
2020-06-23$15.10$15.1010,800——
2020-06-22$15.25$15.2513,600——
2020-06-19$15.43$15.4329,600——
2020-06-18$14.40$14.4013,000——
2020-06-17$15.09$15.0926,900——
2020-06-16$13.82$13.8228,200——
2020-06-15$13.88$13.8816,000——
2020-06-12$13.70$13.7018,800——
2020-06-11$13.39$13.3925,700——
2020-06-10$14.69$14.6910,900——
2020-06-09$14.80$14.8011,700——
2020-06-08$14.33$14.3317,500——
2020-06-05$14.10$14.1027,600——
2020-06-04$13.85$13.8524,700——
2020-06-03$13.45$13.4519,500——
2020-06-02$12.85$12.856,400——
2020-06-01$12.49$12.4915,700——
2020-05-29$12.70$12.7027,600——
2020-05-28$13.31$13.3115,600——
2020-05-27$14.71$14.7113,100——
2020-05-26$13.87$13.8710,900——
2020-05-22$13.06$13.064,500——
2020-05-21$12.88$12.889,400——
2020-05-20$13.21$13.2111,300——
2020-05-19$12.21$12.218,100——
2020-05-18$14.01$14.0118,600——
2020-05-15$12.49$12.499,000——
2020-05-14$12.08$12.0827,900——
2020-05-13$11.50$11.5010,800——
2020-05-12$12.21$12.2119,000——
2020-05-11$13.34$13.3421,100——
2020-05-08$14.03$14.039,300——
2020-05-07$12.60$12.6010,100——
2020-05-06$12.60$12.6020,800——
2020-05-05$12.25$12.257,500——
2020-05-04$12.25$12.259,800——
2020-05-01$12.08$12.0813,200——
2020-04-30$13.13$13.1313,600——
2020-04-29$15.55$15.5515,600——
2020-04-28$13.57$13.577,600——
2020-04-27$13.43$13.438,900——
2020-04-24$12.49$12.4916,300——
2020-04-23$13.19$13.1915,100——
2020-04-22$13.97$13.9710,700——
2020-04-21$12.10$12.106,300——
2020-04-20$12.31$12.3111,300——
2020-04-17$13.99$13.9910,000——
2020-04-16$11.66$11.6622,200——
2020-04-15$11.10$11.1031,300——
2020-04-14$13.10$13.1011,700——
2020-04-13$13.47$13.476,000——
2020-04-09$13.25$13.2514,700——
2020-04-08$12.34$12.349,200——
2020-04-07$10.95$10.9515,300——
2020-04-06$11.02$11.02111,300——
2020-04-03$9.32$9.3229,400——
2020-04-02$10.00$10.0028,100——
2020-04-01$10.00$10.0024,600——
2020-03-31$10.51$10.5123,700——
2020-03-30$11.93$11.935,300——
2020-03-27$12.52$12.5213,200——
2020-03-26$14.00$14.0027,500——
2020-03-25$13.98$13.9830,000——
2020-03-24$11.45$11.4539,900——
2020-03-23$9.14$9.148,900——
2020-03-20$9.51$9.5131,900——
2020-03-19$9.78$9.7821,800——
2020-03-18$9.01$9.0118,400——
2020-03-17$12.50$12.5040,400——
2020-03-16$10.61$10.6111,500——
2020-03-13$13.90$13.90231,600——
2020-03-12$12.52$12.5217,300——
2020-03-11$14.62$14.6222,500——
2020-03-10$14.98$14.9815,400——
2020-03-09$15.54$15.5426,100——
2020-03-06$15.75$15.754,900——
2020-03-05$16.02$16.0212,500——
2020-03-04$16.47$16.478,700——
2020-03-03$16.00$16.009,000——
2020-03-02$16.44$16.4410,100——
2020-02-28$16.39$16.3924,100——
2020-02-27$16.65$16.6516,300——
2020-02-26$16.67$16.674,000——
2020-02-25$16.70$16.7019,700——
2020-02-24$16.79$16.799,400——
2020-02-21$17.15$17.155,500——
2020-02-20$17.19$17.1912,400——
2020-02-19$16.91$16.9112,600——
2020-02-18$16.83$16.834,400——
2020-02-14$16.65$16.6510,100——
2020-02-13$16.39$16.3919,200——
2020-02-12$16.57$16.5714,600——
2020-02-11$17.19$17.192,400——
2020-02-10$17.50$17.507,000——
2020-02-07$17.50$17.507,100——
2020-02-06$17.75$17.759,100——
2020-02-05$18.03$18.037,700——
2020-02-04$17.60$17.6010,600——
2020-02-03$17.81$17.8122,900——
2020-01-31$17.80$17.8021,700——
2020-01-30$18.10$18.1015,300——
2020-01-29$17.69$17.6912,300——
2020-01-28$17.68$17.6819,700——
2020-01-27$17.00$17.0012,100——
2020-01-24$17.40$17.409,000——
2020-01-23$17.28$17.289,900——
2020-01-22$17.30$17.3010,700——
2020-01-21$17.15$17.1526,300——
2020-01-17$17.33$17.3313,100——
2020-01-16$17.29$17.2925,200——
2020-01-15$17.20$17.209,700——
2020-01-14$17.16$17.1622,700——
2020-01-13$17.30$17.3031,000——
2020-01-10$16.71$16.7132,600——
2020-01-09$16.30$16.305,000——
2020-01-08$16.14$16.1414,100——
2020-01-07$16.11$16.11448,100——
2020-01-06$16.17$16.175,500——
2020-01-03$16.21$16.2121,300——
2020-01-02$16.25$16.2526,500——