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 $2,821.65 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,513.74, while $1000 invested 1 year ago would be worth $417.42. This corresponds to total returns of 182.16%, 51.37%, -58.26%, respectively, with annualized returns of 13.66%, 8.65%, -58.26%.

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
August 21, 2026	46.42	46.28	46.28	47.62	45.24	135,340
August 20, 2026	47.36	46.1	46.1	47.66	45.32	215,033
August 19, 2026	49.46	47.49	47.49	49.46	47.25	187,188
August 18, 2026	49.47	49.54	49.54	50.96	49.15	175,449
August 17, 2026	52.55	48.94	48.94	52.8	48.42	274,275
August 14, 2026	50.67	52.47	52.47	52.68	50.5	208,216
August 13, 2026	49.89	50.63	50.63	51.88	49.89	229,189
August 12, 2026	51.75	49.32	49.32	52.25	49.11	223,213
August 11, 2026	48.45	51.86	51.86	53.02	48.45	0
August 10, 2026	47	48.61	48.61	48.74	46.52	525,682
August 07, 2026	43.97	45.34	45.34	45.85	43.51	274,009
August 06, 2026	44.14	43.93	43.93	45.29	43	346,520
August 05, 2026	43.91	44.15	44.15	46	43.83	537,162
August 04, 2026	42.84	44.05	44.05	44.86	42.83	523,125
August 03, 2026	41.05	42.63	42.63	43.09	40.5	647,157
July 31, 2026	39.72	40.99	40.99	44	37.65	1.51M
July 30, 2026	55	39.91	39.91	56.4	36.61	2.06M
July 29, 2026	72.18	70.66	70.66	73.75	70.48	173,563
July 28, 2026	72.95	73	73	73.51	71.85	131,110
July 27, 2026	72.82	72.37	72.37	74	71.98	95,548
July 23, 2026	76.02	71.41	71.41	76.02	70.78	270,351
July 22, 2026	77.43	77.55	77.55	77.78	76.25	130,453
July 21, 2026	77.63	77.25	77.25	78.5	76.8	107,871
July 20, 2026	78.86	78	78	79.7	77.22	98,620
July 17, 2026	80.68	78.98	78.98	82.24	78.87	110,645
July 16, 2026	79.28	81.88	81.88	82.79	79.28	89,233
July 15, 2026	79.43	78.89	78.89	80.62	78.36	81,254
July 14, 2026	78	78.85	78.85	79.58	78	81,389
July 13, 2026	78.75	78.6	78.6	79.7	77.77	79,361
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