Coastal Financial Corporation (CCB) NASDAQ

70.67

-0.67(-0.94%)

Updated at June 02 04:00PM

Currency In USD

CCB Historical Return

If you invested $1000 in Coastal Financial Corporation (CCB) since IPO date, it would be worth $4,292.69 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,270.24, while $1000 invested 1 year ago would be worth $805.22. This corresponds to total returns of 329.27%, 127.02%, -19.48%, respectively, with annualized returns of 20.31%, 17.81%, -19.48%.

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
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
April 14, 2026	82.27	82.04	82.04	83.18	81.91	79,632
April 13, 2026	81.83	82.39	82.39	82.86	81.01	125,978
April 10, 2026	82.31	82.1	82.1	82.51	80.89	109,760
April 09, 2026	80.91	82.72	82.72	83.58	80.43	163,263
April 08, 2026	81	81.5	81.5	83.5	81	278,472
April 07, 2026	78.52	79.41	79.41	79.65	77.35	94,769
April 06, 2026	77.35	78.7	78.7	79.47	76.99	135,842
April 02, 2026	75	77.66	77.66	77.81	74.38	93,808
April 01, 2026	76.67	76.93	76.93	78.76	76.45	99,654
March 31, 2026	75.26	76.1	76.1	76.44	73.93	265,109
March 30, 2026	73.62	74.23	74.23	74.64	73.2	88,734
March 27, 2026	74.42	73.39	73.39	74.52	73.26	90,172
March 26, 2026	76.11	74.86	74.86	76.19	74.29	91,490
March 25, 2026	77.88	76.15	76.15	78.95	75.1	105,775
March 24, 2026	76.41	76.84	76.84	78.5	75.94	100,041
March 23, 2026	77	77.13	77.13	79.5	75.86	119,414
March 20, 2026	76.09	74.36	74.36	76.43	73.92	336,656
March 19, 2026	74.98	76.16	76.16	76.89	73.68	94,247
March 18, 2026	78.12	75.42	75.42	78.97	75.27	125,497
March 17, 2026	77.77	78.49	78.49	78.99	77.33	122,712
March 16, 2026	77.44	77.24	77.24	78.67	76.51	112,406
March 13, 2026	78.55	76.92	76.92	79.03	76.01	84,749
March 12, 2026	77.18	77.37	77.37	77.76	75.74	175,958
March 11, 2026	76.98	78.72	78.72	78.95	76.51	173,510
March 10, 2026	76.23	77.7	77.7	79.94	75.4	179,094
March 09, 2026	76.55	76.7	76.7	77.88	74.08	217,397