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 $2,650 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $988.4, while $1000 invested 1 year ago would be worth $394.05. This corresponds to total returns of 165%, -1.16%, -60.59%, respectively, with annualized returns of 12.42%, -0.23%, -60.59%.

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
November 11, 2026	43.29	43.46	43.46	43.62	42.69	122,418
November 10, 2026	43.83	42.91	42.91	43.96	41.94	132,042
November 09, 2026	44.42	43.62	43.62	45.26	43.33	170,347
November 06, 2026	43.15	42.72	42.72	44	42.26	88,686
November 05, 2026	44.5	43.25	43.25	45.49	42.82	163,051
November 04, 2026	44.68	44.45	44.45	45.5	44.16	271,129
November 03, 2026	43.48	42.94	42.94	44.52	42.64	179,650
November 02, 2026	44.3	43.68	43.68	44.35	43.17	294,114
October 30, 2026	43.08	43.29	43.29	44.23	42.49	331,536
October 29, 2026	47.13	43.66	43.66	48	42.51	445,106
October 28, 2026	46.29	47.13	47.13	47.37	45.71	208,432
October 27, 2026	45.53	45.66	45.66	46.95	44.79	205,180
October 26, 2026	45.21	45.08	45.08	45.58	44.77	116,657
October 23, 2026	44.3	45.22	45.22	45.62	44.25	139,681
October 22, 2026	43.42	44.9	44.9	45.83	43.42	192,522
October 21, 2026	43.86	43.31	43.31	44	42.78	336,106
October 20, 2026	42.25	43.6	43.6	44.25	42.25	166,974
October 19, 2026	42.07	42.02	42.02	42.38	41.5	149,170
October 16, 2026	43.15	42.02	42.02	44.27	41.74	213,740
October 15, 2026	41.59	42.97	42.97	43.16	41.18	208,739
October 14, 2026	40.71	41.1	41.1	41.19	40.41	145,841
October 13, 2026	41.53	41.45	41.45	42.08	40.46	210,500
October 12, 2026	40.95	40.91	40.91	41.83	40.5	254,981
October 09, 2026	43.18	40.74	40.74	43.2	40.59	215,049
October 08, 2026	40.62	42.7	42.7	42.86	40.62	280,410
October 07, 2026	40.18	40.93	40.93	41.41	39.65	201,736
October 06, 2026	40.95	40.76	40.76	42.2	40.46	227,705
October 05, 2026	40.34	40.95	40.95	41.13	39.21	190,588
October 02, 2026	41.07	40.17	40.17	41.53	38.83	351,397
October 01, 2026	40.03	40.54	40.54	40.89	39.04	310,714
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