Daily trading records

Coastal Financial Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for Coastal Financial.

The verified trading-day record runs from June 10, 2026 through September 3, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Coastal Financial email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Coastal Financial's price trend and period performance.

The chart connects verified session closes from June 9, 2026 through September 3, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

+5.24%

From the August 27, 2026 close of $46.74 to $49.19 on September 3, 2026.

20-session performance

+11.97%

From the August 6, 2026 close of $43.93 to $49.19 on September 3, 2026.

60-session performance

-31.44%

From the June 9, 2026 close of $71.75 to $49.19 on September 3, 2026.

Coastal Financial Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$49.20$50.055$48.40$49.19134,543+$0.67 (+1.38%)
$47.605$48.80$47.07$48.52174,550+$1.35 (+2.86%)
$46.53$47.6943$45.95$47.17149,805+$0.06 (+0.13%)
$48.47$49.25$46.86$47.11160,032-$1.37 (-2.83%)
$47.13$48.7044$47.085$48.48199,302+$1.74 (+3.72%)
$46.38$47.63$46.30$46.74142,563-$0.12 (-0.26%)
$46.97$48.155$46.50$46.86108,523-$0.31 (-0.66%)
$46.61$47.73$46.40$47.17142,712+$0.21 (+0.45%)
$46.21$47.035$45.75$46.96124,995+$0.685 (+1.48%)
$46.42$47.615$45.24$46.275135,342+$0.175 (+0.38%)
$47.36$47.655$45.32$46.10215,034-$1.39 (-2.93%)
$49.46$49.46$47.25$47.49187,194-$2.05 (-4.14%)
$49.47$50.96$49.15$49.54175,469+$0.60 (+1.23%)
$52.55$52.80$48.42$48.94274,295-$3.53 (-6.73%)
$50.67$52.68$50.50$52.47208,580+$1.84 (+3.63%)
$49.89$51.8816$49.89$50.63229,331+$1.31 (+2.66%)
$51.75$52.25$49.11$49.32224,071-$2.54 (-4.90%)
$48.47$53.02$48.45$51.86505,459+$3.25 (+6.69%)
$47.00$48.74$46.52$48.61525,816+$3.27 (+7.21%)
$43.97$45.85$43.509$45.34276,765+$1.41 (+3.21%)
$44.14$45.294$43.00$43.93346,522-$0.22 (-0.50%)
$43.91$46.00$43.8292$44.15537,329+$0.10 (+0.23%)
$42.84$44.86$42.8301$44.05523,329+$1.42 (+3.33%)
$41.05$43.09$40.50$42.63647,477+$1.64 (+4.00%)
$39.72$44.00$37.65$40.991,510,561+$1.08 (+2.71%)
$55.00$56.40$36.61$39.912,058,800-$30.75 (-43.52%)
$72.18$73.75$70.48$70.66173,565-$2.34 (-3.21%)
$72.95$73.505$71.85$73.00131,110+$0.63 (+0.87%)
$72.82$74.00$71.98$72.3795,549+$0.18 (+0.25%)
$72.34$73.50$71.91$72.19179,938+$0.78 (+1.09%)
$76.02$76.02$70.775$71.41270,353-$6.14 (-7.92%)
$77.43$77.78$76.25$77.55131,455+$0.30 (+0.39%)
$77.63$78.50$76.80$77.25107,873-$0.75 (-0.96%)
$78.86$79.70$77.215$78.0098,623-$0.98 (-1.24%)
$80.68$82.24$78.87$78.98110,671-$2.90 (-3.54%)
$79.28$82.79$79.28$81.8889,235+$2.99 (+3.79%)
$79.43$80.62$78.355$78.8981,254+$0.04 (+0.05%)
$78.00$79.58$78.00$78.8580,735+$0.25 (+0.32%)
$78.75$79.70$77.77$78.6079,364+$0.13 (+0.17%)
$78.85$79.00$78.00$78.4790,613-$0.06 (-0.08%)
$76.59$78.82$76.505$78.5378,690+$2.11 (+2.76%)
$77.32$77.32$75.90$76.4282,669-$1.57 (-2.01%)
$79.52$79.66$76.40$77.99106,827-$0.94 (-1.19%)
$78.06$79.16$76.73$78.93102,997+$0.58 (+0.74%)
$80.16$80.65$77.7102$78.35101,672-$1.49 (-1.87%)
$77.72$80.23$77.255$79.84111,370+$2.33 (+3.01%)
$77.23$78.09$76.67$77.5186,490+$0.56 (+0.73%)
$77.42$77.53$75.85$76.95102,480-$0.30 (-0.39%)
$76.65$78.51$75.59$77.25359,566+$0.70 (+0.91%)
$74.87$77.20$74.625$76.55123,536+$1.68 (+2.24%)
$74.21$75.00$74.0441$74.8790,901+$1.26 (+1.71%)
$72.01$73.80$71.505$73.6198,262+$1.55 (+2.15%)
$71.46$72.355$69.90$72.06108,024+$0.41 (+0.57%)
$71.45$72.32$70.575$71.65193,352+$1.31 (+1.86%)
$71.54$72.88$69.45$70.34128,023-$1.64 (-2.28%)
$71.45$72.00$70.97$71.98104,406+$0.94 (+1.32%)
$73.88$74.98$70.78$71.0495,913-$2.49 (-3.39%)
$72.21$73.70$72.21$73.5375,715+$1.54 (+2.14%)
$71.49$72.23$70.01$71.9997,576+$0.67 (+0.94%)
$72.44$73.67$71.04$71.32105,064-$0.43 (-0.60%)

Verified data

Trading days shown
60
Coverage start
June 10, 2026
Coverage end
September 3, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Coastal Financial company profile.Review Coastal Financial valuation and profitability metrics.Review Coastal Financial analyst price targets.

Read the frequently asked questions.

What is Coastal Financial's latest verified closing price?

Coastal Financial closed at $49.19 on September 3, 2026.

What period does Coastal Financial's price history cover?

The page shows 60 verified sessions from June 10, 2026 through September 3, 2026.

What data is included in Coastal Financial's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Coastal Financial's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Coastal Financial's daily prices?

Daily aggregate prices are provided by Polygon.