Coastal Financial Corporation (CCB) NASDAQ

83.89

+2.11(+2.58%)

Updated at April 23 04:00PM

Currency In USD

CCB Historical Return

If you invested $1000 in Coastal Financial Corporation (CCB) since IPO date, it would be worth $5,115.24 as of April 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,996.07, while $1000 invested 1 year ago would be worth $946.09. This corresponds to total returns of 411.52%, 199.61%, -5.39%, respectively, with annualized returns of 23.38%, 24.53%, -5.39%.

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
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
March 06, 2026	76.37	78.54	78.54	78.68	74.41	163,655
March 05, 2026	76.49	79.15	79.15	80.29	75.5	181,486
March 04, 2026	77.9	76.58	76.58	79.26	76.35	189,280
March 03, 2026	72.41	77.1	77.1	77.44	72.04	154,959
March 02, 2026	71.9	74.8	74.8	77.51	70.72	201,500
February 27, 2026	75.24	74.19	74.19	75.99	71.47	334,219
February 26, 2026	81.45	77.46	77.46	82.99	77.11	358,301
February 25, 2026	79.35	80.31	80.31	80.57	78.77	118,738
February 24, 2026	75.34	78.9	78.9	79.02	73.9	248,826
February 23, 2026	82.94	75.65	75.65	83.76	74.98	409,045
February 20, 2026	83.95	83.65	83.65	84.64	82.4	120,122
February 19, 2026	84.29	83.97	83.97	84.37	83.2	127,800
February 18, 2026	85.94	85.1	85.1	88.57	84.58	134,732
February 17, 2026	84.01	85.67	85.67	87.28	83.87	158,200
February 13, 2026	83.37	83.47	83.47	85.26	81.44	125,232
February 12, 2026	87.75	83.49	83.49	89.63	82.11	187,605
February 11, 2026	88.35	87.63	87.63	90	87.49	140,025
February 10, 2026	87.33	87.84	87.84	88.13	86.32	189,200
February 09, 2026	88.3	87.31	87.31	90	86.88	185,700
February 06, 2026	85.95	87.94	87.94	90	85.5	156,315
February 05, 2026	88.39	84.97	84.97	89.33	83.55	284,500
February 04, 2026	90.37	88.8	88.8	91.56	88.08	272,000
February 03, 2026	98.41	89.5	89.5	99.49	87.8	434,900
February 02, 2026	95	98.41	98.41	98.62	93.25	262,149
January 30, 2026	100.13	95.78	95.78	100.13	93.4	334,000
January 29, 2026	100.15	100.81	100.81	106.92	98.55	250,043
January 28, 2026	104.29	100.95	100.95	104.29	100.28	153,715
January 27, 2026	109.55	104.58	104.58	109.55	103.3	169,932