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 $2,471.95 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,288.62, while $1000 invested 1 year ago would be worth $366.84. This corresponds to total returns of 147.2%, 28.86%, -63.32%, respectively, with annualized returns of 11.65%, 5.2%, -63.32%.

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
September 30, 2026	39.98	39.94	39.94	40.6	39.39	294,418
September 29, 2026	37.5	39.98	39.98	40.14	37.5	356,264
September 28, 2026	43.39	37.55	37.55	43.39	35.56	776,324
September 25, 2026	43.75	44.82	44.82	45.22	43.42	183,835
September 24, 2026	44.2	43.62	43.62	44.5	43.49	185,296
September 23, 2026	45.12	43.91	43.91	45.34	43.84	94,642
September 22, 2026	45.76	45.09	45.09	45.97	44.63	141,446
September 21, 2026	45.76	45.14	45.14	45.97	45.06	117,038
September 18, 2026	45.93	45.97	45.97	46.27	45.41	313,099
September 17, 2026	46.19	46	46	46.64	45.39	136,463
September 16, 2026	46.77	45.41	45.41	46.89	44.82	293,119
September 15, 2026	47.77	46.85	46.85	47.88	46.51	167,290
September 11, 2026	48.96	47.46	47.46	48.96	47.09	160,013
September 10, 2026	47.4	48.05	48.05	48.22	46.34	176,236
September 09, 2026	49.08	47.43	47.43	49.79	46	236,881
September 08, 2026	50.33	49.47	49.47	50.78	49.3	161,053
September 04, 2026	48.68	50.33	50.33	50.73	48.11	198,471
September 03, 2026	49.2	49.19	49.19	50.06	48.4	134,541
September 02, 2026	47.61	48.52	48.52	48.8	47.07	174,549
September 01, 2026	46.53	47.17	47.17	47.69	45.95	149,802
August 31, 2026	48.47	47.11	47.11	49.25	46.86	160,030
August 28, 2026	47.13	48.48	48.48	48.7	47.09	199,300
August 27, 2026	46.38	46.74	46.74	47.63	46.3	142,562
August 26, 2026	46.97	46.86	46.86	48.16	46.5	108,521
August 25, 2026	46.61	47.17	47.17	47.73	46.4	142,712
August 24, 2026	46.21	46.96	46.96	47.04	45.75	124,963
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