investment & stocks ideas
investment & stocks ideas
Favourites   Have ideas?  Sign in / Register

$CCB: Coastal Financial Corporation - Common Stock

+ Bank, Finance



Clear duplicates of prices



2025-05-26
CCB 2025-05-26 00:02:430.00 0.00 -1.59%
2025-05-27
CCB 2025-05-27 05:01:02130.26 71.43 -1.59%
CCB 2025-05-27 07:00:56130.26 86.70 -1.59%
CCB 2025-05-27 08:01:12102.03 78.65 -1.59%
CCB 2025-05-27 10:01:1686.86 86.10 0.81%
CCB 2025-05-27 11:01:0487.69 87.38 1.81%
CCB 2025-05-27 12:01:1787.94 87.71 2.12%
CCB 2025-05-27 13:01:0588.48 88.22 2.59%
CCB 2025-05-27 14:01:1688.82 88.44 2.88%
CCB 2025-05-27 15:01:0488.81 88.60 3.07%
CCB 2025-05-27 16:01:1990.46 87.00 3.08%
CCB 2025-05-27 17:01:0688.70 87.00 3.13%
CCB 2025-05-27 18:01:1692.97 87.00 3.13%
CCB 2025-05-27 20:01:170.00 0.00 3.13%
2025-05-28
CCB 2025-05-28 05:00:59130.26 71.43 3.13%
CCB 2025-05-28 07:01:03100.12 79.56 3.13%
CCB 2025-05-28 10:01:1788.81 88.40 -0.03%
CCB 2025-05-28 11:00:5587.68 87.33 -1.17%
CCB 2025-05-28 12:01:1388.34 87.64 -0.72%
CCB 2025-05-28 13:00:5588.28 87.94 -0.58%
CCB 2025-05-28 14:01:1388.50 88.09 -0.23%
CCB 2025-05-28 15:00:5387.73 87.55 -1.24%
CCB 2025-05-28 16:01:1688.00 86.50 -1.76%
CCB 2025-05-28 17:00:4888.00 86.50 -1.70%
CCB 2025-05-28 20:00:590.00 0.00 -1.70%
2025-05-29
CCB 2025-05-29 05:00:52130.26 88.07 -1.70%
CCB 2025-05-29 06:01:07130.26 79.93 -1.70%
CCB 2025-05-29 07:00:5789.80 79.93 -1.70%
CCB 2025-05-29 08:01:0796.06 79.93 -1.70%
CCB 2025-05-29 09:00:5296.06 80.03 -1.70%
CCB 2025-05-29 10:01:0887.33 86.25 -0.44%
CCB 2025-05-29 11:00:5386.90 86.38 -0.64%
CCB 2025-05-29 12:01:0886.80 86.33 -0.79%
CCB 2025-05-29 13:00:5086.64 86.39 -0.73%
CCB 2025-05-29 14:01:0586.80 86.51 -0.60%
CCB 2025-05-29 15:00:5387.30 87.03 -0.14%
CCB 2025-05-29 16:01:0790.41 85.50 0.34%
CCB 2025-05-29 17:00:5287.84 86.94 0.34%
CCB 2025-05-29 19:00:4987.71 86.82 0.34%
CCB 2025-05-29 20:01:030.00 0.00 0.34%
2025-05-30
CCB 2025-05-30 05:00:51130.26 71.43 0.34%
CCB 2025-05-30 07:00:5096.06 86.63 0.34%
CCB 2025-05-30 08:01:0896.06 71.43 0.34%
CCB 2025-05-30 09:00:5396.06 71.95 0.34%
CCB 2025-05-30 10:01:0687.59 86.47 -0.49%
CCB 2025-05-30 11:00:5187.61 87.32 0.08%
CCB 2025-05-30 12:01:0487.82 87.55 0.38%
CCB 2025-05-30 12:31:36
8-K Sec report https://www.sec.gov/Archives/edgar/data/1437958/000143795825000099/0001437958-25-000099-index.htm
8-K - COASTAL FINANCIAL CORP (0001437958) (Filer)
CCB 2025-05-30 13:00:5187.50 87.17 0.00%
CCB 2025-05-30 14:01:0588.03 87.73 0.49%
CCB 2025-05-30 15:00:4687.85 87.68 0.28%
CCB 2025-05-30 16:01:0288.45 87.13 0.47%
CCB 2025-05-30 17:00:5196.06 78.65 0.47%
CCB 2025-05-30 20:01:070.00 0.00 0.47%
2025-06-02
CCB 2025-06-02 05:00:57130.26 71.43 0.47%
CCB 2025-06-02 07:00:5496.06 78.65 0.47%
CCB 2025-06-02 08:01:110.00 0.00 0.47%
CCB 2025-06-02 09:00:5296.06 79.86 0.47%
CCB 2025-06-02 10:01:1086.80 86.00 -1.92%
CCB 2025-06-02 11:00:5886.42 86.19 -1.94%
CCB 2025-06-02 12:01:0686.89 86.29 -1.44%
CCB 2025-06-02 13:00:5486.99 86.66 -1.09%
CCB 2025-06-02 14:01:3986.83 86.59 -1.46%
CCB 2025-06-02 15:00:5387.33 87.07 -0.77%
CCB 2025-06-02 16:01:1090.41 87.00 -0.51%
CCB 2025-06-02 17:00:5687.72 87.03 -0.51%
CCB 2025-06-02 18:01:1087.72 87.02 -0.51%
CCB 2025-06-02 19:00:5987.72 87.03 -0.51%
CCB 2025-06-02 20:01:120.00 0.00 -0.51%
2025-06-03
CCB 2025-06-03 05:00:55130.26 71.43 -0.51%
CCB 2025-06-03 08:01:0995.25 79.56 -0.51%
CCB 2025-06-03 09:00:5488.50 79.56 -0.51%
CCB 2025-06-03 10:01:0988.50 87.06 1.02%
CCB 2025-06-03 11:00:4888.23 87.68 0.64%
CCB 2025-06-03 12:01:1088.00 87.69 0.65%
CCB 2025-06-03 13:00:5588.27 87.97 0.88%
CCB 2025-06-03 14:01:0788.93 88.66 1.64%
CCB 2025-06-03 15:00:5089.05 88.84 1.84%
CCB 2025-06-03 16:01:0489.87 88.75 2.04%
CCB 2025-06-03 16:17:24
8-K Sec report https://www.sec.gov/Archives/edgar/data/1437958/000143795825000127/0001437958-25-000127-index.htm
8-K - COASTAL FINANCIAL CORP (0001437958) (Filer)
CCB 2025-06-03 17:00:5490.99 88.00 2.05%
CCB 2025-06-03 18:01:0893.08 88.00 2.05%
CCB 2025-06-03 20:01:060.00 0.00 2.05%
2025-06-04
CCB 2025-06-04 05:00:54130.26 71.43 2.05%
CCB 2025-06-04 07:00:56130.26 80.94 2.05%
CCB 2025-06-04 08:01:09100.12 80.94 2.05%
CCB 2025-06-04 10:01:0588.89 88.56 -0.73%
CCB 2025-06-04 11:00:4987.48 87.00 -2.14%
CCB 2025-06-04 12:01:0586.98 86.53 -2.84%
CCB 2025-06-04 12:28:45
8-K Sec report https://www.sec.gov/Archives/edgar/data/1437958/000143795825000130/0001437958-25-000130-index.htm
8-K - COASTAL FINANCIAL CORP (0001437958) (Filer)
CCB 2025-06-04 13:00:5386.13 85.80 -3.48%
CCB 2025-06-04 14:01:0686.05 85.85 -3.69%
CCB 2025-06-04 15:00:5285.50 85.26 -4.29%
CCB 2025-06-04 16:01:0686.38 85.30 -3.84%
CCB 2025-06-04 17:00:5286.50 84.18 -3.77%
CCB 2025-06-04 18:01:0286.50 78.19 -3.77%
CCB 2025-06-04 20:01:100.00 0.00 -3.77%
2025-06-05
CCB 2025-06-05 05:00:5596.46 71.43 -3.77%
CCB 2025-06-05 06:01:08130.26 71.43 -3.77%
CCB 2025-06-05 07:00:5286.70 71.43 -3.77%
CCB 2025-06-05 08:01:0688.50 77.73 -3.77%
CCB 2025-06-05 09:00:5088.50 78.19 -3.77%
CCB 2025-06-05 10:01:0985.44 84.77 -1.12%
CCB 2025-06-05 11:00:4785.22 84.53 -0.98%
CCB 2025-06-05 12:01:1085.52 85.32 -0.44%
CCB 2025-06-05 13:00:5285.59 85.35 -0.37%
CCB 2025-06-05 14:01:0886.35 86.22 0.55%
CCB 2025-06-05 15:00:5385.96 85.81 -0.03%
CCB 2025-06-05 16:01:0585.86 84.84 -0.45%
CCB 2025-06-05 17:00:5488.50 83.79 -0.47%
CCB 2025-06-05 18:01:1388.50 79.95 -0.47%
CCB 2025-06-05 20:01:050.00 0.00 -0.47%
2025-06-06
CCB 2025-06-06 05:00:5196.34 71.43 -0.47%
CCB 2025-06-06 08:01:0793.35 71.43 -0.47%
CCB 2025-06-06 10:01:1187.39 86.63 1.74%
CCB 2025-06-06 11:00:5586.95 86.76 1.77%
CCB 2025-06-06 12:01:0986.80 86.48 1.37%
CCB 2025-06-06 13:00:5586.54 86.21 1.22%
CCB 2025-06-06 14:01:1386.85 86.59 1.63%
CCB 2025-06-06 15:00:5587.00 86.84 1.83%
CCB 2025-06-06 16:01:1288.00 86.00 1.97%
CCB 2025-06-06 17:00:5595.52 86.00 1.98%
CCB 2025-06-06 20:01:120.00 0.00 1.98%
2025-06-09
CCB 2025-06-09 05:00:5297.52 77.33 1.98%
CCB 2025-06-09 08:01:1092.24 71.43 1.98%
CCB 2025-06-09 09:00:5392.24 72.20 1.98%
CCB 2025-06-09 10:01:0687.50 86.63 0.08%
CCB 2025-06-09 11:00:5487.36 86.73 -0.16%
CCB 2025-06-09 12:01:0487.10 86.82 -0.18%
CCB 2025-06-09 13:00:5487.50 87.16 0.35%
CCB 2025-06-09 14:01:0988.43 88.17 1.43%
CCB 2025-06-09 15:00:5388.80 88.62 1.85%
CCB 2025-06-09 16:01:0889.96 88.92 2.72%
CCB 2025-06-09 17:00:5191.21 0.00 2.66%
CCB 2025-06-09 18:01:1189.89 88.99 2.66%
CCB 2025-06-09 19:00:5489.93 89.02 2.66%
CCB 2025-06-09 20:01:050.00 0.00 2.66%
2025-06-10
CCB 2025-06-10 05:00:4899.90 79.15 2.66%
CCB 2025-06-10 08:01:09119.61 80.94 2.66%
CCB 2025-06-10 09:00:50116.07 80.94 2.66%
CCB 2025-06-10 10:01:1089.92 89.46 0.56%
CCB 2025-06-10 11:00:5191.09 90.65 1.65%
CCB 2025-06-10 12:01:1191.50 91.04 2.22%
CCB 2025-06-10 13:00:5491.67 91.39 2.26%
CCB 2025-06-10 14:01:0490.98 90.81 1.61%
CCB 2025-06-10 15:00:5191.00 90.81 1.74%
CCB 2025-06-10 16:01:0591.99 90.95 2.23%
CCB 2025-06-10 17:00:5192.00 90.30 2.17%
CCB 2025-06-10 18:01:1092.00 91.42 2.17%
CCB 2025-06-10 20:01:080.00 0.00 2.17%
2025-06-11
CCB 2025-06-11 05:00:55102.31 80.76 2.17%
CCB 2025-06-11 06:01:0591.81 80.76 2.17%
CCB 2025-06-11 07:00:48102.31 80.76 2.17%
CCB 2025-06-11 08:01:0699.86 91.50 2.17%
CCB 2025-06-11 09:00:50117.76 83.22 2.17%
CCB 2025-06-11 10:01:0992.13 91.18 0.44%
CCB 2025-06-11 11:00:5191.22 90.62 -0.60%
CCB 2025-06-11 12:01:0389.98 89.50 -1.90%
CCB 2025-06-11 13:00:4989.08 88.67 -2.90%
CCB 2025-06-11 14:01:0289.13 88.37 -2.74%
CCB 2025-06-11 15:00:5088.16 87.90 -3.59%
CCB 2025-06-11 16:01:0388.18 88.12 -3.60%
CCB 2025-06-11 17:00:4889.87 86.49 -3.47%
CCB 2025-06-11 18:01:0490.00 84.15 -3.47%
CCB 2025-06-11 19:00:5390.00 88.19 -3.47%
CCB 2025-06-11 20:01:040.00 0.00 -3.47%
2025-06-12
CCB 2025-06-12 05:00:5497.95 76.94 -3.47%
CCB 2025-06-12 07:00:5198.63 76.94 -3.47%
CCB 2025-06-12 08:01:0998.63 71.43 -3.47%
CCB 2025-06-12 09:00:5299.32 87.40 -3.47%
CCB 2025-06-12 10:01:0786.70 85.77 -1.60%
CCB 2025-06-12 11:00:5086.38 85.90 -2.50%
CCB 2025-06-12 12:01:0985.83 85.67 -2.75%
CCB 2025-06-12 13:00:4885.95 85.67 -2.57%
CCB 2025-06-12 14:01:0585.63 85.50 -2.92%
CCB 2025-06-12 15:00:5185.96 85.73 -2.46%
CCB 2025-06-12 16:01:0286.60 86.31 -1.75%
CCB 2025-06-12 17:00:5388.29 84.90 -1.81%
CCB 2025-06-12 18:01:0886.95 86.06 -1.81%
CCB 2025-06-12 19:00:4889.03 82.35 -1.81%
CCB 2025-06-12 20:01:050.00 0.00 -1.81%
2025-06-13
CCB 2025-06-13 05:03:5795.69 71.43 -1.81%
CCB 2025-06-13 12:01:0484.19 83.85 -2.76%
CCB 2025-06-13 13:00:5284.30 84.00 -2.74%
CCB 2025-06-13 14:01:1084.22 83.66 -2.91%
CCB 2025-06-13 15:00:5483.50 83.15 -3.75%
CCB 2025-06-13 16:01:1183.62 82.54 -3.97%
CCB 2025-06-13 17:00:5184.72 81.47 -4.04%
CCB 2025-06-13 18:01:1090.00 71.43 -4.04%
CCB 2025-06-13 19:00:5490.00 71.43 -3.60%
CCB 2025-06-13 20:01:120.00 0.00 -3.60%
2025-06-16
CCB 2025-06-16 05:00:5594.05 71.43 -3.60%
CCB 2025-06-16 08:01:0799.32 71.43 -3.60%
CCB 2025-06-16 09:00:5599.32 82.88 -3.60%
CCB 2025-06-16 10:01:1284.77 83.18 0.40%
CCB 2025-06-16 11:00:5183.10 83.04 0.03%
CCB 2025-06-16 12:01:0683.89 82.74 -0.12%
CCB 2025-06-16 13:00:5383.27 82.94 0.00%
CCB 2025-06-16 14:01:0983.15 82.55 -0.32%
CCB 2025-06-16 15:00:5183.00 82.89 -0.08%
CCB 2025-06-16 16:01:0883.49 83.31 0.47%
CCB 2025-06-16 17:00:5084.00 81.87 0.49%
CCB 2025-06-16 18:01:0983.97 83.09 0.49%
CCB 2025-06-16 19:00:5183.68 82.80 0.49%
CCB 2025-06-16 20:01:0483.48 82.56 0.49%
CCB 2025-06-16 21:00:510.00 0.00 0.49%
2025-06-17
CCB 2025-06-17 05:01:2283.23 71.43 0.49%
CCB 2025-06-17 06:01:0892.35 71.43 0.49%
CCB 2025-06-17 08:01:06129.80 82.67 0.49%
CCB 2025-06-17 09:00:47130.26 71.43 0.49%
CCB 2025-06-17 10:01:0783.04 82.55 -0.72%
CCB 2025-06-17 11:00:4983.55 83.06 0.00%
CCB 2025-06-17 12:01:0682.65 82.39 -1.10%
CCB 2025-06-17 13:00:5383.22 82.76 -0.46%
CCB 2025-06-17 14:01:0782.64 82.25 -1.11%
CCB 2025-06-17 15:00:5683.07 82.80 -0.53%
CCB 2025-06-17 16:01:0682.54 82.31 -1.37%
CCB 2025-06-17 17:00:4983.87 80.70 -1.40%
CCB 2025-06-17 18:01:07108.68 78.23 -1.40%
CCB 2025-06-17 20:01:090.00 0.00 -1.40%
2025-06-18
CCB 2025-06-18 05:00:5892.23 71.43 -1.40%
CCB 2025-06-18 08:01:09129.64 71.43 -1.40%
CCB 2025-06-18 09:00:5682.72 81.00 -1.40%
CCB 2025-06-18 10:01:0883.52 82.49 0.30%
CCB 2025-06-18 11:00:5783.47 83.06 0.92%
CCB 2025-06-18 12:01:0483.14 82.44 0.79%
CCB 2025-06-18 13:00:5182.79 82.55 0.29%
CCB 2025-06-18 14:01:0982.65 82.33 0.32%
CCB 2025-06-18 15:00:5782.81 82.10 -0.01%
CCB 2025-06-18 16:01:1483.79 82.43 0.96%
CCB 2025-06-18 17:00:5384.69 81.51 0.97%
CCB 2025-06-18 18:01:06108.92 71.43 0.97%
CCB 2025-06-18 20:01:110.00 0.00 0.97%
2025-06-20
CCB 2025-06-20 05:00:4692.91 71.43 0.97%
CCB 2025-06-20 07:00:5493.51 71.43 0.97%
CCB 2025-06-20 08:01:03130.26 71.43 0.97%
CCB 2025-06-20 09:00:48130.26 83.53 0.97%
CCB 2025-06-20 10:01:0783.91 82.50 0.94%
CCB 2025-06-20 11:00:5184.88 84.19 2.13%
CCB 2025-06-20 12:01:0584.48 83.86 1.35%
CCB 2025-06-20 13:00:4984.42 84.15 1.40%
CCB 2025-06-20 14:01:1084.48 84.13 1.45%
CCB 2025-06-20 15:00:4985.03 84.81 2.31%
CCB 2025-06-20 16:04:5587.67 84.00 3.57%
CCB 2025-06-20 17:03:2987.67 84.00 3.54%
CCB 2025-06-20 18:05:5197.63 77.73 3.54%
CCB 2025-06-20 21:00:510.00 0.00 3.54%
2025-06-23
CCB 2025-06-23 05:00:4993.89 71.43 3.54%
CCB 2025-06-23 06:01:0593.89 76.81 3.54%
CCB 2025-06-23 07:00:4987.40 76.81 3.54%
CCB 2025-06-23 08:03:1787.40 84.50 -0.05%
CCB 2025-06-23 09:01:2487.40 85.00 -0.05%
CCB 2025-06-23 10:02:5888.31 86.99 1.76%
CCB 2025-06-23 11:00:5288.50 88.04 2.62%
CCB 2025-06-23 12:01:0387.97 87.51 2.06%
CCB 2025-06-23 13:00:5388.59 88.00 2.72%
CCB 2025-06-23 14:01:0889.70 89.49 4.40%
CCB 2025-06-23 15:00:4990.70 90.29 5.63%
CCB 2025-06-23 16:01:0892.34 92.21 7.51%
CCB 2025-06-23 17:00:51100.95 83.22 7.23%
CCB 2025-06-23 18:01:0692.26 91.79 7.23%
CCB 2025-06-23 19:00:5094.01 83.22 7.76%
CCB 2025-06-23 20:01:0393.23 92.27 7.76%
CCB 2025-06-23 21:00:550.00 0.00 7.76%
2025-06-24
CCB 2025-06-24 05:00:49104.40 82.49 7.76%
CCB 2025-06-24 08:01:08101.09 82.49 7.76%
CCB 2025-06-24 09:00:49101.09 83.22 7.76%
CCB 2025-06-24 10:01:0691.66 90.27 -0.72%


We do not provide financial advice. All displayed data is the result of experiments, and a subjective assessment. All decisions that will be made based on this data are made at your own risk. Thank you for understanding.