Coastal Financial Corporation (CCB) Stock Price History
Historical prices from 2018 to 2026
- 1M
- +8.4%
- 3M
- +3.2%
- YTD
- -31.8%
- 1Y
- -20.3%
- 3Y
- +27.6%
- 5Y
- +21.4%
Loading 10-year price history...
CCB Historical Performance
CCB Annual Returns
Year-by-year price performance · 2018–2026
- 2018 annual price return
- -7.1%
- 2019 annual price return
- +9.8%
- 2020 annual price return
- +29.2%
- 2021 annual price return
- +152.7%
- 2022 annual price return
- -4.6%
- 2023 annual price return
- -4.2%
- 2024 annual price return
- +93.9%
- 2025 annual price return
- +35.2%
- 2026 annual price return
- -34.5%
CCB Stock Price Trajectory (2018–2026)
As of June 28, 2026, Coastal Financial Corporation (CCB) trades at $77.25, representing a -20.3% return over the past year. The stock has delivered a +140.2% total return over five years (+21.4% 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 -35.7%, currently trading 17% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers HFWA (+23.4% 1Y), COLB (+36.6% 1Y), and WAFD (+28.7% 1Y), CCB has underperformed the peer group average. Compare CCB vs HFWA →
CCB Historical Price Data · from 2018
Rows 1–50 of 1,997| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-26 | 77.68 | 78.51 | 75.59 | 77.25 | 0 | +0.91% |
| 2026-06-25 | 75.64 | 77.20 | 74.63 | 76.55 | 120K | +2.24% |
| 2026-06-24 | 74.39 | 75.00 | 74.04 | 74.87 | 86K | +1.71% |
| 2026-06-23 | 71.74 | 73.82 | 71.50 | 73.61 | 98K | +2.15% |
| 2026-06-22 | 71.97 | 72.36 | 69.90 | 72.06 | 103K | +0.57% |
| 2026-06-18 | 70.75 | 72.32 | 70.58 | 71.65 | 190K | +1.86% |
| 2026-06-17 | 72.09 | 72.77 | 69.31 | 70.34 | 126K | -2.28% |
| 2026-06-16 | 71.70 | 72.00 | 70.97 | 71.98 | 102K | +1.32% |
| 2026-06-15 | 73.88 | 74.98 | 70.78 | 71.04 | 94K | -3.39% |
| 2026-06-12 | 73.28 | 73.70 | 72.21 | 73.53 | 76K | +2.14% |
| 2026-06-11 | 71.49 | 72.23 | 70.01 | 71.99 | 93K | +0.94% |
| 2026-06-10 | 72.62 | 73.67 | 71.04 | 71.32 | 99K | -0.60% |
| 2026-06-09 | 71.78 | 73.44 | 71.02 | 71.75 | 81K | +1.34% |
| 2026-06-08 | 71.58 | 71.58 | 70.28 | 70.80 | 57K | +0.80% |
| 2026-06-05 | 70.00 | 70.68 | 69.55 | 70.24 | 84K | -0.06% |
| 2026-06-04 | 69.50 | 70.61 | 68.99 | 70.28 | 83K | +3.63% |
| 2026-06-03 | 70.02 | 70.25 | 67.50 | 67.82 | 131K | -4.03% |
| 2026-06-02 | 70.94 | 71.74 | 70.08 | 70.67 | 95K | -0.94% |
| 2026-06-01 | 70.87 | 71.81 | 68.87 | 71.34 | 108K | +0.22% |
| 2026-05-29 | 71.03 | 71.22 | 69.69 | 71.18 | 118K | +0.88% |
| 2026-05-28 | 70.51 | 70.98 | 69.78 | 70.56 | 91K | -0.35% |
| 2026-05-27 | 71.72 | 72.56 | 70.43 | 70.81 | 67K | -0.65% |
| 2026-05-26 | 71.13 | 71.67 | 69.99 | 71.27 | 188K | +2.31% |
| 2026-05-22 | 70.90 | 70.99 | 69.59 | 69.66 | 117K | -0.87% |
| 2026-05-21 | 70.00 | 70.88 | 69.28 | 70.27 | 148K | -0.44% |
| 2026-05-20 | 68.90 | 70.80 | 68.16 | 70.58 | 155K | +2.44% |
| 2026-05-19 | 69.66 | 70.25 | 68.67 | 68.90 | 94K | -1.16% |
| 2026-05-18 | 68.38 | 70.39 | 68.38 | 69.71 | 118K | +1.90% |
| 2026-05-15 | 69.47 | 69.88 | 68.04 | 68.41 | 107K | -1.86% |
| 2026-05-14 | 68.63 | 70.20 | 68.63 | 69.71 | 168K | +2.18% |
| 2026-05-13 | 69.41 | 69.50 | 66.59 | 68.22 | 237K | -2.94% |
| 2026-05-12 | 70.50 | 70.98 | 68.04 | 70.29 | 189K | -0.62% |
| 2026-05-11 | 71.74 | 72.86 | 70.27 | 70.73 | 259K | -2.92% |
| 2026-05-08 | 74.70 | 75.66 | 72.00 | 72.86 | 166K | -2.67% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
CCB — Frequently Asked Questions
Quick answers to the most common questions about buying CCB stock.
How has CCB stock performed recently?
CCB declined -20.3% over the past year, below its 5-year annualized CAGR of +21.4%. 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 -20.3% 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.