Coastal Financial Corporation (CCB) NASDAQ

Currency In USD

CCB Historical Return

If you invested $1000 in Coastal Financial Corporation (CCB) since IPO date, it would be worth $4,784.76 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,609.58, while $1000 invested 1 year ago would be worth $766.31. This corresponds to total returns of 378.48%, 160.96%, -23.37%, respectively, with annualized returns of 21.64%, 21.13%, -23.37%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

CCB Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 10, 2026	78.85	78.47	78.47	79	78	90,615
July 09, 2026	76.59	78.53	78.53	78.82	76.51	78,689
July 08, 2026	77.32	76.42	76.42	77.32	75.9	82,668
July 07, 2026	79.52	77.99	77.99	79.66	76.4	106,799
July 06, 2026	78.06	78.93	78.93	79.16	76.73	102,896
July 02, 2026	80.16	78.35	78.35	80.65	77.71	101,672
July 01, 2026	77.72	79.84	79.84	80.23	77.26	111,371
June 30, 2026	77.23	77.51	77.51	78.09	76.67	86,490
June 29, 2026	77.42	76.95	76.95	77.53	75.85	102,388
June 26, 2026	76.65	77.25	77.25	78.51	75.59	359,496
June 25, 2026	74.87	76.55	76.55	77.2	74.63	123,535
June 24, 2026	74.21	74.87	74.87	75	74.04	90,890
June 23, 2026	72.01	73.61	73.61	73.8	71.51	98,262
June 22, 2026	71.46	72.06	72.06	72.36	69.9	107,996
June 18, 2026	71.45	71.65	71.65	72.32	70.58	193,351
June 17, 2026	71.54	70.34	70.34	72.88	69.45	128,023
June 16, 2026	71.45	71.98	71.98	72	70.97	104,396
June 15, 2026	73.88	71.04	71.04	74.98	70.78	95,907
June 12, 2026	72.21	73.53	73.53	73.7	72.21	75,714
June 11, 2026	71.49	71.99	71.99	72.23	70.01	97,570
June 10, 2026	72.44	71.32	71.32	73.67	71.04	105,063
June 09, 2026	71.12	71.75	71.75	73.44	71.12	89,676
June 08, 2026	70.68	70.8	70.8	71.54	70.32	57,463
June 05, 2026	70.17	70.24	70.24	71.17	69.53	84,696
June 04, 2026	68.93	70.28	70.28	70.59	68.93	87,007
June 03, 2026	70.02	67.82	67.82	70.25	67.5	132,840
June 02, 2026	70.94	70.67	70.67	71.69	70.11	97,581
June 01, 2026	70.87	71.34	71.34	71.81	68.87	109,066
May 29, 2026	70.56	71.18	71.18	71.22	69.68	123,716
May 28, 2026	70.51	70.56	70.56	70.99	69.78	93,313
May 27, 2026	71.72	70.81	70.81	72.56	70.49	75,193
May 26, 2026	69.99	71.27	71.27	71.67	69.99	209,401
May 22, 2026	70.43	69.66	69.66	70.99	69.59	121,672
May 21, 2026	70.09	70.27	70.27	70.88	69.04	150,424
May 20, 2026	68.9	70.58	70.58	70.8	68.16	157,220
May 19, 2026	69.66	68.9	68.9	70.26	68.67	95,606
May 18, 2026	68.38	69.71	69.71	70.39	68.38	119,386
May 15, 2026	69.47	68.41	68.41	69.88	68.04	107,516
May 14, 2026	68.63	69.71	69.71	70.2	68.63	169,089
May 13, 2026	69.41	68.22	68.22	69.85	66.5	238,131
May 12, 2026	70.73	70.29	70.29	70.98	68.04	188,659
May 11, 2026	72.86	70.73	70.73	72.86	70.27	259,492
May 08, 2026	74.7	72.86	72.86	75.66	72	168,041
May 07, 2026	75.07	74.86	74.86	75.86	74.44	162,549
May 06, 2026	74.86	74.95	74.95	75.93	74.2	196,540
May 05, 2026	73.8	74.74	74.74	75.29	73.59	101,754
May 04, 2026	75.4	73.64	73.64	78	73.35	175,636
May 01, 2026	75.62	76.39	76.39	76.65	74	197,954
April 30, 2026	75.01	75.62	75.62	76.79	75.01	210,890
April 29, 2026	82.68	75.71	75.71	83.5	74.38	551,268
April 28, 2026	83.68	86.68	86.68	87.33	83.49	173,732
April 27, 2026	82.94	83.28	83.28	84.32	82.5	63,583
April 24, 2026	83.88	82.27	82.27	83.88	81.96	87,202
April 23, 2026	81.78	83.89	83.89	83.91	81.22	91,175
April 22, 2026	82.4	81.78	81.78	83.26	81.14	98,223
April 21, 2026	82.71	81.82	81.82	83.86	81.02	152,353
April 20, 2026	82.92	82.71	82.71	84.76	82.3	147,748
April 17, 2026	84.88	83.29	83.29	85.88	83	211,345
April 16, 2026	83.37	83	83	84.15	82.5	135,369
April 15, 2026	82.04	83.29	83.29	83.85	82.04	83,289