Coastal Financial Corporation (CCB) Stock Price History
Historical prices from 2018 to 2026
Loading 10-year price history...
CCB Historical Performance
Short-Term Returns
CCB Stock Price Trajectory (2018–2026)
As of May 8, 2026, Coastal Financial Corporation (CCB) trades at $74.86, representing a -5.3% return over the past year. The stock has delivered a +153.3% total return over five years (+20.4% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $120.05 on December 22, 2025. From this peak, CCB has corrected -37.6%, currently trading 25% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers HFWA (+19.3% 1Y), COLB (+26.3% 1Y), and WAFD (+24.7% 1Y), CCB has underperformed the peer group average. Compare CCB vs HFWA →
CCB Historical Price Data (2025–2026)
Showing 30 of 1,963 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 75.07 | 75.86 | 74.59 | 74.86 | 162K | -0.12% |
| 2026-05-06 | 74.86 | 75.93 | 74.21 | 74.95 | 164K | +0.28% |
| 2026-05-05 | 73.59 | 75.31 | 73.59 | 74.74 | 43K | +1.50% |
| 2026-05-04 | 75.80 | 78.00 | 73.35 | 73.64 | 174K | -3.61% |
| 2026-05-01 | 75.46 | 76.64 | 74.00 | 76.39 | 177K | +1.02% |
| 2026-04-30 | 75.01 | 76.79 | 75.01 | 75.62 | 209K | -0.12% |
| 2026-04-29 | 82.68 | 83.50 | 74.39 | 75.71 | 524K | -12.66% |
| 2026-04-28 | 83.68 | 87.33 | 83.49 | 86.68 | 164K | +4.08% |
| 2026-04-27 | 82.58 | 84.32 | 82.29 | 83.28 | 64K | +1.23% |
| 2026-04-24 | 83.57 | 83.86 | 81.84 | 82.27 | 85K | -1.93% |
| 2026-04-23 | 81.78 | 83.91 | 81.22 | 83.89 | 86K | +2.58% |
| 2026-04-22 | 82.40 | 83.25 | 81.14 | 81.78 | 95K | -0.05% |
| 2026-04-21 | 83.38 | 83.59 | 81.02 | 81.82 | 152K | -1.07% |
| 2026-04-20 | 82.92 | 84.76 | 82.36 | 82.70 | 146K | -0.70% |
| 2026-04-17 | 84.88 | 85.88 | 83.06 | 83.29 | 209K | +0.35% |
| 2026-04-16 | 83.37 | 84.15 | 82.47 | 83.00 | 135K | -0.35% |
| 2026-04-15 | 82.38 | 83.84 | 82.04 | 83.29 | 82K | +1.52% |
| 2026-04-14 | 82.50 | 83.07 | 81.91 | 82.04 | 78K | -0.42% |
| 2026-04-13 | 81.61 | 82.86 | 81.02 | 82.39 | 125K | +0.35% |
| 2026-04-10 | 82.31 | 82.50 | 80.89 | 82.10 | 108K | -0.75% |
| 2026-04-09 | 80.91 | 83.58 | 80.43 | 82.72 | 150K | +1.50% |
| 2026-04-08 | 81.87 | 83.50 | 81.00 | 81.50 | 277K | +2.63% |
| 2026-04-07 | 78.10 | 79.64 | 77.35 | 79.41 | 82K | +0.90% |
| 2026-04-06 | 77.35 | 79.28 | 76.99 | 78.70 | 135K | +1.34% |
| 2026-04-02 | 75.85 | 77.83 | 74.38 | 77.66 | 92K | +0.95% |
| 2026-04-01 | 76.67 | 78.76 | 76.45 | 76.93 | 98K | +1.09% |
| 2026-03-31 | 75.23 | 76.44 | 73.93 | 76.10 | 263K | +2.52% |
| 2026-03-30 | 73.62 | 74.70 | 73.20 | 74.23 | 87K | +1.14% |
| 2026-03-27 | 74.42 | 74.52 | 73.26 | 73.39 | 90K | -1.96% |
| 2026-03-26 | 76.11 | 76.19 | 74.29 | 74.86 | 91K | -1.69% |
See CCB's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs CCB Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare CCB vs BRK-A
Side-by-side business, growth, and profitability comparison vs Berkshire Hathaway Inc..
Start ComparisonCCB — Frequently Asked Questions
Quick answers to the most common questions about buying CCB stock.
How has CCB stock performed recently?
CCB declined -5.3% over the past year, below its 5-year annualized CAGR of +20.4%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is CCB's all-time high price?
Coastal Financial Corporation reached $120.05 on 2025-12-22. The 52-week high is $120.05. Current 1-year return of -5.3% places the stock further from historical peaks.
Where can I download CCB historical price data?
This page provides CCB daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2018-2026, downloadable in CSV format.