XNAS
Datos históricos de Coastal Financial Corporation
Coastal Financial Corporation · CCB
$40.74
▼ -0.07 (-0.16%)
Última operación · 10/10/2026, 17:18:51 UTC
- Variación en el periodo
- −60.69%
- Máximo
- US$120.05
- 22 de diciembre de 2025
- Mínimo
- US$35.56
- 28 de septiembre de 2026
- Volumen medio diario
- 0.17 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 43.18 | 43.20 | 40.59 | 40.74 | −4.59% | 215,053.202 |
| 8 oct 2026 | 40.62 | 42.86 | 40.62 | 42.70 | +4.32% | 280,411.41 |
| 7 oct 2026 | 40.18 | 41.49 | 39.55 | 40.93 | +0.42% | 201,737.447 |
| 6 oct 2026 | 40.95 | 42.20 | 40.46 | 40.76 | −0.46% | 228,342.739 |
| 5 oct 2026 | 40.34 | 41.13 | 39.21 | 40.95 | +1.94% | 190,594.602 |
| 2 oct 2026 | 41.07 | 41.53 | 38.83 | 40.17 | −0.91% | 351,399.166 |
| 1 oct 2026 | 40.03 | 40.89 | 39.04 | 40.54 | +1.50% | 310,908.556 |
| 30 sep 2026 | 39.98 | 40.60 | 39.39 | 39.94 | −0.10% | 294,418.515 |
| 29 sep 2026 | 37.50 | 40.14 | 37.50 | 39.98 | +6.49% | 356,269.492 |
| 28 sep 2026 | 43.39 | 43.39 | 35.56 | 37.55 | −16.23% | 776,359.525 |
| 25 sep 2026 | 43.75 | 45.22 | 43.42 | 44.82 | +2.75% | 183,835.913 |
| 24 sep 2026 | 44.20 | 44.50 | 43.49 | 43.62 | −0.66% | 197,695.594 |
| 23 sep 2026 | 45.12 | 45.34 | 43.84 | 43.91 | −2.62% | 94,655.158 |
| 22 sep 2026 | 45.76 | 45.97 | 44.63 | 45.09 | −0.11% | 141,646.709 |
| 21 sep 2026 | 46.01 | 46.50 | 45.07 | 45.14 | −1.81% | 117,063.776 |
| 18 sep 2026 | 45.93 | 46.27 | 45.41 | 45.97 | −0.07% | 321,201.756 |
| 17 sep 2026 | 46.19 | 46.64 | 45.39 | 46.00 | +1.30% | 136,465.344 |
| 16 sep 2026 | 46.77 | 46.89 | 44.82 | 45.41 | −3.07% | 293,219.275 |
| 15 sep 2026 | 47.77 | 47.88 | 46.51 | 46.85 | −2.48% | 167,291.72 |
| 14 sep 2026 | 47.19 | 48.79 | 46.94 | 48.04 | +1.22% | 193,267.177 |
| 11 sep 2026 | 48.96 | 48.96 | 47.09 | 47.46 | −1.23% | 160,014.658 |
| 10 sep 2026 | 47.40 | 48.22 | 46.34 | 48.05 | +1.31% | 176,237.092 |
| 9 sep 2026 | 49.08 | 49.79 | 46.00 | 47.43 | −4.12% | 239,781.898 |
| 8 sep 2026 | 50.33 | 50.78 | 49.30 | 49.47 | −1.71% | 161,167.411 |
| 4 sep 2026 | 48.68 | 50.73 | 48.11 | 50.33 | +2.32% | 198,487.974 |
| 3 sep 2026 | 49.20 | 50.06 | 48.40 | 49.19 | +1.38% | 134,543.28 |
| 2 sep 2026 | 47.61 | 48.80 | 47.07 | 48.52 | +2.86% | 174,549.704 |
| 1 sep 2026 | 46.53 | 47.69 | 45.95 | 47.17 | +0.13% | 149,804.585 |
| 31 ago 2026 | 48.47 | 49.25 | 46.86 | 47.11 | −2.83% | 160,031.892 |
| 28 ago 2026 | 47.13 | 48.70 | 47.09 | 48.48 | +3.72% | 199,301.847 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.