Coastal Financial (CCB) Stock Chart & Stock Price History → This military-backed stock “owns” AI market (From Porter & Company) (Ad) Free CCB Stock Alerts $44.34 +0.68 (+1.56%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSustainabilityTrendsStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSustainabilityTrends Coastal Financial Stock Price Performance5 Day Performance-0.05%1 Month Performance+13.98%3 Month Performance+15.95%6 Month Performance+8.46%Year-To-Date Performance-0.16%1 Year Performance+25.93% Receive CCB Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Coastal Financial and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Crypto 101 MediaSHOCKING Crypto Leak…A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024. Claim your free seat by clicking here now. CCB Stock Chart for Saturday, June, 1, 2024 CCB Chart by TradingView Coastal Financial Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024$43.66$44.34+1.56%$44.62$43.7444,485 shs$595.04 million05/30/2024$43.05$43.66+1.42%$44.03$42.9633,431 shs$585.87 million05/29/2024$43.83$43.05-1.78%$43.63$42.8742,612 shs$577.73 million05/28/2024$44.36$43.83-1.19%$44.40$43.7125,525 shs$588.20 million05/27/2024$44.36$44.36$44.36$43.1854,900 shs$595.31 million05/24/2024$43.39$44.36+2.24%$44.36$43.1854,959 shs$595.31 million Get the Latest News and Ratings for CCB and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Coastal Financial and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024$44.45$43.39-2.38%$44.45$43.1143,119 shs$582.29 million05/22/2024$45.05$44.45-1.33%$45.21$44.2529,164 shs$596.52 million05/21/2024$45.60$45.05-1.21%$45.48$44.6444,863 shs$604.57 million05/20/2024$44.92$45.60+1.51%$46.10$44.5080,206 shs$611.91 million05/17/2024$44.72$44.92+0.45%$45.48$44.7139,298 shs$602.83 million05/16/2024$44.85$44.72-0.29%$45.00$44.3933,614 shs$600.10 million05/15/2024$44.72$44.85+0.29%$45.05$44.0960,452 shs$601.89 million05/14/2024$43.81$44.72+2.08%$44.79$43.9260,697 shs$600.14 million05/13/2024$43.47$43.81+0.78%$44.11$43.7063,417 shs$587.93 million05/10/2024$43.35$43.47+0.28%$43.77$42.5754,054 shs$582.06 million05/09/2024$43.00$43.35+0.81%$43.50$42.7254,003 shs$580.46 million05/08/2024$41.25$43.00+4.24%$43.03$41.2067,066 shs$575.77 million05/07/2024$41.29$41.25-0.10%$41.97$41.2048,836 shs$552.34 million05/06/2024$41.89$41.29-1.43%$42.50$41.2938,093 shs$552.87 million05/03/2024$40.07$41.89+4.54%$42.02$40.4365,779 shs$560.91 million05/02/2024$38.90$40.07+3.01%$40.10$39.1644,422 shs$536.54 million05/01/2024$38.68$38.90+0.57%$39.55$38.8047,144 shs$520.87 million04/30/2024$38.96$38.68-0.72%$38.83$37.5171,510 shs$517.93 million04/29/2024$40.60$38.96-4.04%$40.70$38.8668,236 shs$521.67 million04/26/2024$41.19$40.60-1.43%$41.57$40.6037,290 shs$543.63 million04/25/2024$41.43$41.19-0.58%$41.39$40.4248,898 shs$551.53 million04/24/2024$40.89$41.43+1.32%$41.54$40.4040,814 shs$554.75 million04/23/2024$39.40$40.89+3.78%$41.24$39.5073,399 shs$547.52 million04/22/2024$39.25$39.40+0.38%$39.69$39.1537,463 shs$527.57 million04/19/2024$37.83$39.25+3.75%$39.25$37.6061,720 shs$525.56 million04/18/2024$37.38$37.83+1.20%$38.02$37.3054,752 shs$506.54 million04/17/2024$37.79$37.38-1.08%$38.33$37.3827,112 shs$500.44 million04/16/2024$38.08$37.79-0.76%$38.07$37.3045,180 shs$506.01 million04/15/2024$38.38$38.08-0.78%$38.94$37.7935,757 shs$509.89 million04/12/2024$38.83$38.38-1.16%$39.20$38.2256,430 shs$513.91 million04/11/2024$38.10$38.83+1.92%$39.03$37.9479,475 shs$519.93 million04/10/2024$39.28$38.10-3.00%$38.61$37.6585,487 shs$510.16 million04/09/2024$38.88$39.28+1.03%$39.35$39.0529,754 shs$525.57 million04/08/2024$38.65$38.88+0.60%$39.17$38.5828,768 shs$520.21 millionWarren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector… (Ad)Why are Warren Buffett, Jeff Bezos, Michael Bloomberg, “The Walmart Family”, Bill Gates, and 48 members of Congress shifting their stocks in a frenzy? And why are they all piling into ONE unique corner of the market…Click here for the details04/05/2024$38.58$38.65+0.18%$38.74$38.3530,919 shs$517.14 million04/04/2024$37.89$38.58+1.82%$39.12$38.2462,229 shs$516.20 million04/03/2024$38.72$37.89-2.14%$38.56$37.8740,855 shs$506.97 million04/02/2024$38.18$38.72+1.41%$38.73$37.7560,543 shs$518.07 million04/01/2024$38.87$38.18-1.78%$39.20$38.0060,982 shs$510.85 million03/29/2024$38.87$38.87$38.99$38.24153,878 shs$520.08 million03/28/2024$38.46$38.87+1.07%$38.99$38.24153,862 shs$520.08 million03/27/2024$36.88$38.46+4.28%$38.46$36.9566,294 shs$514.60 million03/26/2024$37.05$36.88-0.46%$37.36$36.6033,645 shs$493.45 million03/25/2024$37.20$37.05-0.40%$37.79$36.9032,551 shs$495.73 million03/22/2024$38.81$37.20-4.15%$38.43$37.0095,613 shs$497.74 million03/21/2024$38.56$38.81+0.65%$39.44$38.6649,334 shs$519.28 million03/20/2024$36.98$38.56+4.27%$38.88$36.9052,018 shs$515.93 million03/19/2024$35.99$36.98+2.75%$37.19$35.9041,430 shs$491.83 million03/18/2024$36.20$35.99-0.58%$36.44$35.6748,619 shs$478.67 million03/15/2024$36.06$36.20+0.39%$36.73$35.70112,477 shs$481.46 million03/14/2024$36.63$36.06-1.56%$36.81$35.8444,075 shs$479.67 million03/13/2024$37.59$36.63-2.55%$37.87$36.2184,589 shs$487.25 million03/12/2024$38.02$37.59-1.13%$37.84$37.3127,044 shs$499.95 million03/11/2024$37.69$38.02+0.88%$38.16$37.6933,693 shs$505.67 million03/08/2024$37.94$37.69-0.66%$38.50$37.5956,028 shs$501.28 million03/07/2024$38.31$37.94-0.97%$38.90$37.7535,601 shs$504.60 million03/06/2024$38.45$38.31-0.36%$39.06$37.7768,596 shs$509.52 million03/05/2024$37.26$38.45+3.19%$38.69$37.0052,448 shs$511.39 million03/04/2024$38.24$37.26-2.56%$38.71$37.0260,875 shs$495.56 million03/01/2024$38.39$38.24-0.39%$38.37$37.7676,002 shs$508.59 million02/29/2024$38.16$38.39+0.60%$39.15$38.1862,028 shs$510.59 million Related Companies: CVBF Stock Price Chart BOH Stock Price Chart INDB Stock Price Chart PPBI Stock Price Chart HTH Stock Price Chart SBCF Stock Price Chart TOWN Stock Price Chart IBTX Stock Price Chart HTLF Stock Price Chart MBIN Stock Price Chart Receive CCB Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Coastal Financial and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:CCB) was last updated on 6/1/2024 by MarketBeat.com Staff From Our PartnersThe #1 Crypto That You Don’t Own… YetCrypto 101 MediaTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProDems have chosen Biden replacement?Paradigm PressShocking: One AI startup's revenue could surge 4,735%Manward PressBiden Nomination CANCELED?The Freeport SocietyMust-See: Elon’s New Invention is Absolutely InsaneInvestorPlaceNvidia is about to pass AppleWeiss RatingsDon’t buy a single NVIDIA share before you see this...Behind the Markets Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Coastal Financial Co. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.