Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Coastal Financial Corporation | CCB | NASDAQ | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| -0.04 | -0.10% | 41.25 | 18:35:46 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 41.59 | 41.20 | 41.97 | 41.25 | 41.29 |
CCB Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 38.37 | 42.4999 | 37.51 | 40.11 | 53,394 | 2.88 | 7.51% |
| 1 Month | 39.18 | 42.4999 | 37.30 | 39.41 | 51,897 | 2.07 | 5.28% |
| 3 Months | 38.99 | 42.4999 | 35.67 | 38.54 | 53,413 | 2.26 | 5.80% |
| 6 Months | 40.06 | 46.50 | 35.67 | 39.94 | 49,260 | 1.19 | 2.97% |
| 1 Year | 35.62 | 48.50 | 32.67 | 40.29 | 45,989 | 5.63 | 15.81% |
| 3 Years | 29.06 | 54.53 | 26.80 | 40.98 | 45,356 | 12.19 | 41.95% |
| 5 Years | 16.70 | 54.53 | 8.4101 | 35.35 | 35,368 | 24.55 | 147.01% |
CCB 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 07 2024 | 41.25 | -0.04 | -0.10% | 41.59 | 41.97 | 41.20 | 48,836 |
| May 06 2024 | 41.29 | -0.60 | -1.43% | 42.10 | 42.4999 | 41.29 | 38,098 |
| May 03 2024 | 41.89 | 1.82 | 4.54% | 40.43 | 42.02 | 40.43 | 65,794 |
| May 02 2024 | 40.07 | 1.17 | 3.01% | 39.49 | 40.10 | 39.16 | 44,422 |
| May 01 2024 | 38.90 | 0.22 | 0.57% | 38.97 | 39.55 | 38.795 | 47,144 |
| Apr 30 2024 | 38.68 | -0.28 | -0.72% | 38.37 | 38.88 | 37.51 | 71,510 |
| Apr 29 2024 | 38.96 | -1.64 | -4.04% | 40.47 | 40.93 | 38.86 | 68,236 |
| Apr 26 2024 | 40.60 | -0.59 | -1.43% | 41.00 | 41.57 | 40.60 | 37,290 |
| Apr 25 2024 | 41.19 | -0.24 | -0.58% | 40.83 | 41.39 | 40.42 | 48,898 |
| Apr 24 2024 | 41.43 | 0.54 | 1.32% | 40.40 | 41.535 | 40.40 | 40,814 |
| Apr 23 2024 | 40.89 | 1.49 | 3.78% | 39.50 | 41.24 | 39.50 | 73,399 |
| Apr 22 2024 | 39.40 | 0.15 | 0.38% | 39.15 | 39.69 | 39.15 | 37,463 |
| Apr 19 2024 | 39.25 | 1.42 | 3.75% | 37.60 | 39.27 | 37.60 | 61,720 |
| Apr 18 2024 | 37.83 | 0.45 | 1.20% | 37.39 | 38.02 | 37.30 | 54,752 |
| Apr 17 2024 | 37.38 | -0.41 | -1.08% | 38.00 | 38.3275 | 37.38 | 27,112 |
| Apr 16 2024 | 37.79 | -0.29 | -0.76% | 37.75 | 38.0655 | 37.30 | 45,180 |
| Apr 15 2024 | 38.08 | -0.30 | -0.78% | 38.53 | 38.9362 | 37.76 | 35,757 |
| Apr 12 2024 | 38.38 | -0.45 | -1.16% | 38.32 | 39.20 | 38.215 | 56,430 |
| Apr 11 2024 | 38.83 | 0.73 | 1.92% | 38.11 | 39.03 | 37.88 | 79,475 |
| Apr 10 2024 | 38.10 | -1.18 | -3.00% | 38.22 | 38.61 | 37.65 | 85,487 |
| Apr 09 2024 | 39.28 | 0.40 | 1.03% | 39.18 | 39.35 | 39.00 | 29,754 |
| Apr 08 2024 | 38.88 | 0.23 | 0.60% | 38.89 | 39.17 | 38.58 | 28,768 |
