INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

Coastal Bridge Advisors, LLC's Holding History (CIK: 0001665976)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 16,560 Value ($000) $611 Avg Close $37.76 Range $32.89 - $44.02

Q3 2025

Shares 16,234 Value ($000) $545 Avg Close $24.23 Range $18.97 - $36.30

Q2 2025

Shares 21,130 Value ($000) $473 Avg Close $20.72 Range $17.67 - $23.90

Q1 2025

Shares 22,926 Value ($000) $521 Avg Close $21.88 Range $18.73 - $27.55

Q4 2024

Shares 17,333 Value ($000) $348 Avg Close $22.54 Range $18.90 - $26.43

Q3 2024

Shares 17,283 Value ($000) $405 Avg Close $24.89 Range $18.51 - $36.93

Q2 2024

Shares 17,134 Value ($000) $531 Avg Close $32.50 Range $29.54 - $44.94

Q1 2024

Shares 25,336 Value ($000) $1,119 Avg Close $44.04 Range $40.15 - $49.64

Q4 2023

Shares 25,323 Value ($000) $1,272 Avg Close $40.04 Range $31.62 - $50.60

Q3 2023

Shares 25,243 Value ($000) $897 Avg Close $34.22 Range $30.75 - $39.41

Q2 2023

Shares 25,499 Value ($000) $853 Avg Close $30.72 Range $26.32 - $36.37

Q1 2023

Shares 25,480 Value ($000) $832 Avg Close $27.52 Range $24.14 - $32.11

Q4 2022

Shares 26,217 Value ($000) $693 Avg Close $26.65 Range $23.40 - $30.22

Q3 2022

Shares 26,234 Value ($000) $676 Avg Close $32.31 Range $24.49 - $38.36

Q2 2022

Shares 26,805 Value ($000) $1,003 Avg Close $40.62 Range $34.47 - $46.63

Q1 2022

Shares 25,363 Value ($000) $1,257 Avg Close $46.18 Range $40.77 - $52.20

Q4 2021

Shares 25,330 Value ($000) $1,305 Avg Close $47.29 Range $44.09 - $51.64

Q3 2021

Shares 28,051 Value ($000) $1,495 Avg Close $49.81 Range $47.36 - $52.58

Q2 2021

Shares 28,024 Value ($000) $1,573 Avg Close $53.58 Range $48.89 - $62.29

Q1 2021

Shares 31,845 Value ($000) $2,038 Avg Close $54.09 Range $44.60 - $61.34

Q4 2020

Shares 28,662 Value ($000) $1,428 Avg Close $44.02 Range $39.14 - $50.47

Q3 2020

Shares 28,134 Value ($000) $1,457 Avg Close $46.53 Range $41.87 - $55.21

Q2 2020

Shares 27,717 Value ($000) $1,658 Avg Close $53.20 Range $45.40 - $58.04

Q1 2020

Shares 27,629 Value ($000) $1,495 Avg Close $52.33 Range $38.68 - $61.12

Q4 2019

Shares 27,385 Value ($000) $1,639 Avg Close $49.26 Range $42.57 - $53.35

Q3 2019

Shares 27,363 Value ($000) $1,410 Avg Close $43.02 Range $39.30 - $46.78

Q2 2019

Shares 27,336 Value ($000) $1,309 Avg Close $43.10 Range $37.35 - $51.61

Q1 2019

Shares 27,308 Value ($000) $1,466 Avg Close $43.83 Range $38.20 - $47.63

Q4 2018

Shares 28,236 Value ($000) $1,325 Avg Close $40.19 Range $36.23 - $43.46

Q3 2018

Shares 28,212 Value ($000) $1,334 Avg Close $41.52 Range $37.68 - $45.31

Q2 2018

Shares 28,188 Value ($000) $1,401 Avg Close $45.05 Range $39.97 - $48.96

Q1 2018

Shares 30,167 Value ($000) $1,571 Avg Close $40.06 Range $35.53 - $45.45

Q4 2017

Shares 27,244 Value ($000) $1,276 Avg Close $36.55 Range $31.78 - $39.99

Q3 2017

Shares 30,821 Value ($000) $1,174 Avg Close $29.59 Range $27.53 - $31.84

Q2 2017

Shares 30,378 Value ($000) $1,025 Avg Close $29.57 Range $27.62 - $30.83

Q1 2017

Shares 30,122 Value ($000) $1,086 Avg Close $29.68 Range $28.50 - $31.39

Q4 2016

Shares 30,095 Value ($000) $1,092 Avg Close $29.15 Range $27.28 - $31.08

Q3 2016

Shares 27,568 Value ($000) $1,041 Avg Close $28.62 Range $26.04 - $30.83

Q2 2016

Shares 27,241 Value ($000) $893 Avg Close $25.11 Range $23.72 - $26.54

Q1 2016

Shares 25,938 Value ($000) $839 Avg Close $24.39 Range $22.07 - $26.88

Q4 2015

Shares 25,927 Value ($000) $893 Avg Close $26.65 Range $23.12 - $28.13

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	16,560	$611	$37.76	$32.89 - $44.02
Q3 2025	16,234	$545	$24.23	$18.97 - $36.30
Q2 2025	21,130	$473	$20.72	$17.67 - $23.90
Q1 2025	22,926	$521	$21.88	$18.73 - $27.55
Q4 2024	17,333	$348	$22.54	$18.90 - $26.43
Q3 2024	17,283	$405	$24.89	$18.51 - $36.93
Q2 2024	17,134	$531	$32.50	$29.54 - $44.94
Q1 2024	25,336	$1,119	$44.04	$40.15 - $49.64
Q4 2023	25,323	$1,272	$40.04	$31.62 - $50.60
Q3 2023	25,243	$897	$34.22	$30.75 - $39.41
Q2 2023	25,499	$853	$30.72	$26.32 - $36.37
Q1 2023	25,480	$832	$27.52	$24.14 - $32.11
Q4 2022	26,217	$693	$26.65	$23.40 - $30.22
Q3 2022	26,234	$676	$32.31	$24.49 - $38.36
Q2 2022	26,805	$1,003	$40.62	$34.47 - $46.63
Q1 2022	25,363	$1,257	$46.18	$40.77 - $52.20
Q4 2021	25,330	$1,305	$47.29	$44.09 - $51.64
Q3 2021	28,051	$1,495	$49.81	$47.36 - $52.58
Q2 2021	28,024	$1,573	$53.58	$48.89 - $62.29
Q1 2021	31,845	$2,038	$54.09	$44.60 - $61.34
Q4 2020	28,662	$1,428	$44.02	$39.14 - $50.47
Q3 2020	28,134	$1,457	$46.53	$41.87 - $55.21
Q2 2020	27,717	$1,658	$53.20	$45.40 - $58.04
Q1 2020	27,629	$1,495	$52.33	$38.68 - $61.12
Q4 2019	27,385	$1,639	$49.26	$42.57 - $53.35
Q3 2019	27,363	$1,410	$43.02	$39.30 - $46.78
Q2 2019	27,336	$1,309	$43.10	$37.35 - $51.61
Q1 2019	27,308	$1,466	$43.83	$38.20 - $47.63
Q4 2018	28,236	$1,325	$40.19	$36.23 - $43.46
Q3 2018	28,212	$1,334	$41.52	$37.68 - $45.31
Q2 2018	28,188	$1,401	$45.05	$39.97 - $48.96
Q1 2018	30,167	$1,571	$40.06	$35.53 - $45.45
Q4 2017	27,244	$1,276	$36.55	$31.78 - $39.99
Q3 2017	30,821	$1,174	$29.59	$27.53 - $31.84
Q2 2017	30,378	$1,025	$29.57	$27.62 - $30.83
Q1 2017	30,122	$1,086	$29.68	$28.50 - $31.39
Q4 2016	30,095	$1,092	$29.15	$27.28 - $31.08
Q3 2016	27,568	$1,041	$28.62	$26.04 - $30.83
Q2 2016	27,241	$893	$25.11	$23.72 - $26.54
Q1 2016	25,938	$839	$24.39	$22.07 - $26.88
Q4 2015	25,927	$893	$26.65	$23.12 - $28.13