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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$44.41$44.4129,900——
2023-12-28$45.04$45.0423,700——
2023-12-27$45.29$45.2935,400——
2023-12-26$45.00$45.0034,800——
2023-12-22$44.69$44.6933,100——
2023-12-21$44.83$44.8330,700——
2023-12-20$44.37$44.3747,100——
2023-12-19$45.60$45.6031,100——
2023-12-18$44.79$44.7939,400——
2023-12-15$45.20$45.20123,900——
2023-12-14$45.52$45.5285,500——
2023-12-13$44.62$44.6299,000——
2023-12-12$42.65$42.6532,800——
2023-12-11$42.81$42.8131,300——
2023-12-08$42.71$42.7131,900——
2023-12-07$41.98$41.9836,300——
2023-12-06$40.83$40.8326,200——
2023-12-05$40.85$40.8520,200——
2023-12-04$41.29$41.2938,900——
2023-12-01$40.88$40.8861,700——
2023-11-30$39.07$39.0774,400——
2023-11-29$39.03$39.0339,700——
2023-11-28$38.86$38.8620,800——
2023-11-27$39.45$39.4522,000——
2023-11-24$39.98$39.988,700——
2023-11-22$39.80$39.8039,300——
2023-11-21$39.29$39.2924,000——
2023-11-20$40.38$40.3833,700——
2023-11-17$40.80$40.8058,300——
2023-11-16$40.34$40.3432,900——
2023-11-15$41.17$41.1781,900——
2023-11-14$41.17$41.17108,400——
2023-11-13$37.86$37.8658,000——
2023-11-10$38.28$38.2850,300——
2023-11-09$37.55$37.5557,100——
2023-11-08$38.61$38.6138,200——
2023-11-07$39.09$39.0941,700——
2023-11-06$39.91$39.9127,900——
2023-11-03$40.47$40.4778,900——
2023-11-02$38.81$38.8161,700——
2023-11-01$36.80$36.8061,300——
2023-10-31$37.17$37.1774,700——
2023-10-30$37.08$37.08102,100——
2023-10-27$38.91$38.9141,400——
2023-10-26$40.75$40.7516,800——
2023-10-25$39.65$39.6559,400——
2023-10-24$39.76$39.7627,700——
2023-10-23$39.66$39.6623,800——
2023-10-20$39.87$39.8732,200——
2023-10-19$41.07$41.0719,500——
2023-10-18$41.33$41.3327,300——
2023-10-17$42.63$42.6351,600——
2023-10-16$42.56$42.5640,300——
2023-10-13$42.00$42.0024,100——
2023-10-12$41.87$41.8726,500——
2023-10-11$42.52$42.5221,200——
2023-10-10$42.66$42.6631,900——
2023-10-09$41.72$41.7266,800——
2023-10-06$41.42$41.4234,900——
2023-10-05$41.80$41.8039,600——
2023-10-04$41.89$41.8930,400——
2023-10-03$41.69$41.6942,500——
2023-10-02$43.17$43.1733,100——
2023-09-29$42.91$42.91113,000——
2023-09-28$43.18$43.1840,300——
2023-09-27$43.71$43.7127,100——
2023-09-26$44.09$44.0941,700——
2023-09-25$44.48$44.4827,900——
2023-09-22$43.65$43.6524,900——
2023-09-21$43.52$43.5235,700——
2023-09-20$43.74$43.7431,300——
2023-09-19$44.00$44.0027,600——
2023-09-18$43.56$43.5629,400——
2023-09-15$43.19$43.19101,000——
2023-09-14$43.73$43.7334,000——
2023-09-13$42.28$42.2829,800——
2023-09-12$43.14$43.1425,400——
2023-09-11$42.71$42.7134,700——
2023-09-08$42.85$42.8529,700——
2023-09-07$43.15$43.1529,600——
2023-09-06$43.57$43.5735,600——
2023-09-05$44.01$44.0120,000——
2023-09-01$45.10$45.1024,800——
2023-08-31$44.05$44.0539,400——
2023-08-30$44.02$44.0228,800——
2023-08-29$44.91$44.9121,500——
2023-08-28$44.16$44.1618,800——
2023-08-25$43.45$43.4525,200——
2023-08-24$43.72$43.7228,100——
2023-08-23$44.24$44.2427,900——
2023-08-22$43.04$43.0441,400——
2023-08-21$43.75$43.7524,900——
2023-08-18$43.95$43.9531,300——
2023-08-17$44.17$44.1726,100——
2023-08-16$44.59$44.5930,700——
2023-08-15$45.50$45.5070,400——
2023-08-14$45.58$45.5826,700——
2023-08-11$45.69$45.6921,800——
2023-08-10$45.29$45.2929,600——
2023-08-09$44.82$44.8224,400——
2023-08-08$45.40$45.4033,100——
2023-08-07$44.95$44.9517,900——
2023-08-04$45.23$45.2324,000——
2023-08-03$44.81$44.8121,800——
2023-08-02$44.20$44.2032,600——
2023-08-01$44.42$44.4227,300——
2023-07-31$45.17$45.1765,700——
2023-07-28$45.93$45.9331,200——
2023-07-27$46.02$46.0290,400——
2023-07-26$47.36$47.3635,700——
2023-07-25$45.56$45.5642,700——
2023-07-24$45.94$45.9435,400——
2023-07-21$44.30$44.3042,200——
2023-07-20$44.70$44.7055,800——
2023-07-19$44.32$44.3261,800——
2023-07-18$42.62$42.6288,500——
2023-07-17$40.94$40.94100,200——
2023-07-14$40.01$40.01108,900——
2023-07-13$40.09$40.0949,800——
2023-07-12$39.17$39.1744,500——
2023-07-11$38.86$38.8642,200——
2023-07-10$37.76$37.7654,600——
2023-07-07$37.56$37.5656,200——
2023-07-06$36.70$36.7048,400——
2023-07-05$38.24$38.2435,800——
2023-07-03$39.05$39.0528,500——
2023-06-30$37.65$37.6552,100——
2023-06-29$38.28$38.2852,900——
2023-06-28$38.01$38.0136,900——
2023-06-27$37.70$37.7042,400——
2023-06-26$37.17$37.1744,700——
2023-06-23$37.50$37.50142,700——
2023-06-22$37.51$37.5149,300——
2023-06-21$38.72$38.7261,100——
2023-06-20$39.09$39.09109,300——
2023-06-16$39.99$39.9997,800——
2023-06-15$40.94$40.9441,800——
2023-06-14$39.58$39.5846,700——
2023-06-13$40.31$40.3147,600——
2023-06-12$38.66$38.6651,300——
2023-06-09$38.99$38.9927,000——
2023-06-08$39.48$39.4835,700——
2023-06-07$40.40$40.4057,200——
2023-06-06$38.71$38.7158,300——
2023-06-05$36.66$36.6645,400——
2023-06-02$37.63$37.6357,300——
2023-06-01$35.21$35.2135,900——
2023-05-31$34.21$34.2150,800——
2023-05-30$35.10$35.1018,600——
2023-05-26$35.52$35.5226,200——
2023-05-25$34.93$34.9326,500——
2023-05-24$35.39$35.3933,100——
2023-05-23$36.66$36.6635,800——
2023-05-22$36.21$36.2135,200——
2023-05-19$34.91$34.9135,200——
2023-05-18$35.65$35.6540,900——
2023-05-17$35.23$35.2354,800——
2023-05-16$33.47$33.4737,100——
2023-05-15$34.10$34.1030,100——
2023-05-12$32.70$32.7028,800——
2023-05-11$32.91$32.9133,800——
2023-05-10$33.73$33.7322,600——
2023-05-09$33.73$33.7328,400——
2023-05-08$34.33$34.3333,100——
2023-05-05$35.36$35.3669,200——
2023-05-04$33.82$33.8268,500——
2023-05-03$33.97$33.97103,400——
2023-05-02$33.76$33.7665,000——
2023-05-01$35.88$35.8851,800——
2023-04-28$36.25$36.2566,900——
2023-04-27$35.36$35.3690,500——
2023-04-26$32.84$32.8424,000——
2023-04-25$32.88$32.8832,900——
2023-04-24$34.14$34.1423,100——
2023-04-21$34.44$34.4434,700——
2023-04-20$33.99$33.9931,000——
2023-04-19$34.30$34.3034,900——
2023-04-18$33.20$33.2038,600——
2023-04-17$33.64$33.6429,000——
2023-04-14$33.30$33.3058,000——
2023-04-13$33.56$33.5631,600——
2023-04-12$33.00$33.0055,700——
2023-04-11$33.82$33.8230,200——
2023-04-10$33.84$33.8451,600——
2023-04-06$33.18$33.1859,400——
2023-04-05$33.48$33.4854,100——
2023-04-04$33.99$33.9970,000——
2023-04-03$35.24$35.2459,700——
2023-03-31$36.01$36.01109,000——
2023-03-30$35.62$35.6261,200——
2023-03-29$36.88$36.8866,500——
2023-03-28$35.85$35.8549,300——
2023-03-27$36.61$36.6181,200——
2023-03-24$36.52$36.5284,600——
2023-03-23$36.00$36.00135,200——
2023-03-22$36.84$36.8473,500——
2023-03-21$38.33$38.3356,400——
2023-03-20$36.66$36.6674,900——
2023-03-17$37.29$37.29188,200——
2023-03-16$39.14$39.1493,800——
2023-03-15$36.29$36.2988,200——
2023-03-14$35.82$35.82217,000——
2023-03-13$32.73$32.73224,300——
2023-03-10$38.84$38.84167,400——
2023-03-09$41.88$41.8862,300——
2023-03-08$44.35$44.3534,200——
2023-03-07$45.02$45.0252,700——
2023-03-06$45.76$45.7654,900——
2023-03-03$45.87$45.8741,400——
2023-03-02$45.61$45.6140,900——
2023-03-01$45.30$45.3057,500——
2023-02-28$46.15$46.1557,600——
2023-02-27$45.38$45.3836,600——
2023-02-24$44.83$44.8330,300——
2023-02-23$45.23$45.2334,100——
2023-02-22$45.91$45.9129,300——
2023-02-21$45.80$45.8024,000——
2023-02-17$46.50$46.5032,000——
2023-02-16$45.77$45.7736,300——
2023-02-15$46.65$46.6542,100——
2023-02-14$45.59$45.5953,700——
2023-02-13$46.22$46.2267,800——
2023-02-10$46.39$46.3930,500——
2023-02-09$46.40$46.4056,500——
2023-02-08$47.38$47.3835,700——
2023-02-07$48.02$48.0243,900——
2023-02-06$47.19$47.1964,800——
2023-02-03$48.08$48.0862,400——
2023-02-02$46.60$46.6035,700——
2023-02-01$46.16$46.1643,100——
2023-01-31$45.67$45.6758,500——
2023-01-30$44.26$44.2643,100——
2023-01-27$44.30$44.3064,900——
2023-01-26$42.60$42.6033,500——
2023-01-25$43.40$43.4023,500——
2023-01-24$43.55$43.5541,500——
2023-01-23$43.23$43.2374,600——
2023-01-20$42.84$42.8445,400——
2023-01-19$43.20$43.2042,000——
2023-01-18$43.53$43.5353,900——
2023-01-17$45.33$45.3335,800——
2023-01-13$45.86$45.8628,200——
2023-01-12$46.13$46.1393,400——
2023-01-11$45.08$45.0841,100——
2023-01-10$45.43$45.4359,700——
2023-01-09$44.47$44.4759,600——
2023-01-06$45.23$45.2373,000——
2023-01-05$44.61$44.6194,900——
2023-01-04$45.51$45.5158,500——
2023-01-03$46.36$46.3642,700——