Coastal Financial Stock Price History
NASDAQ: CCBFinanceMajor BanksUSD
40.74-1.96 (-4.59%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CCB price history at a glance
The price history for Coastal Financial (CCB) on this page begins on July 16, 2018, when the stock closed at $15.78; it most recently closed at $40.74 on October 5, 2026. The highest price in this record is $120.05, reached on December 22, 2025; the latest close is 66.1% below that peak. Across the 7 complete calendar years in the table, CCB finished higher in 5 and lower in 2. Its best year was 2021 (+141.0%) and its worst was 2023 (-6.5%).
Over roughly 8 years the share price changed +158.2%, a 12.2% compound annual price return (excluding dividends). In the last 12 months alone, CCB has lost 63.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2018
- $120.05
- Date of high
- Dec 22, 2025
- Low since 2018
- $8.41
- Date of low
- Mar 23, 2020
- 52-week high
- $120.05
- 52-week low
- $35.56
- IPO year
- 2018
- Last close
- $40.74
CCB returns
1 week
+1.42%
1 month
-14.10%
3 months
-48.08%
6 months
-50.38%
Year to date
-64.45%
1 year
-63.35%
3 years
-3.00%
5 years
+20.78%
CCB price return, excluding dividends.
CCB annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 40.74 | -64.04% |
| 2025 | 113.30 | +35.07% |
| 2024 | 83.88 | +88.88% |
| 2023 | 44.41 | -6.54% |
| 2022 | 47.52 | -6.12% |
| 2021 | 50.62 | +141.05% |
| 2020 | 21.00 | +29.55% |
| 2019 | 16.21 | +8.07% |
| 2018* | 15.00 | -4.94% |
* Partial year: the record begins after the start of 2018; return measured from the first available close.
2026 return is year to date.
CCB daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 43.18 | 43.20 | 40.59 | 40.74 | -4.59% | |
| 40.62 | 42.82 | 40.62 | 42.70 | +4.32% | |
| 40.18 | 41.49 | 39.59 | 40.93 | +0.42% | |
| 40.95 | 42.20 | 40.46 | 40.76 | -0.46% | |
| 40.34 | 41.13 | 39.21 | 40.95 | +1.94% | |
| 41.07 | 41.53 | 38.83 | 40.17 | -0.91% | |
| 40.03 | 40.89 | 39.04 | 40.54 | +1.50% | |
| 39.98 | 40.60 | 39.39 | 39.94 | -0.10% | |
| 37.50 | 40.14 | 37.50 | 39.98 | +6.49% | |
| 43.39 | 43.39 | 35.56 | 37.55 | -16.23% | |
| 43.75 | 45.22 | 43.42 | 44.82 | +2.75% | |
| 44.20 | 44.50 | 43.49 | 43.62 | -0.66% | |
| 45.12 | 45.34 | 43.84 | 43.91 | -2.62% | |
| 45.76 | 45.97 | 44.63 | 45.09 | -0.11% | |
| 46.01 | 46.50 | 45.07 | 45.14 | -1.81% | |
| 45.93 | 46.27 | 45.41 | 45.97 | -0.07% | |
| 46.19 | 46.64 | 45.39 | 46.00 | +1.30% | |
| 46.77 | 46.89 | 44.82 | 45.41 | -3.07% | |
| 47.77 | 47.88 | 46.51 | 46.85 | -2.48% | |
| 47.19 | 48.79 | 46.94 | 48.04 | +1.22% | |
| 48.96 | 48.96 | 47.09 | 47.46 | -1.23% | |
| 47.40 | 48.22 | 46.34 | 48.05 | +1.31% | |
| 49.08 | 49.79 | 46.00 | 47.43 | -4.12% | |
| 50.33 | 50.78 | 49.30 | 49.47 | -1.71% | |
| 48.68 | 50.73 | 48.11 | 50.33 | +2.32% | |
| 49.20 | 50.06 | 48.40 | 49.19 | +1.38% | |
| 47.61 | 48.80 | 47.07 | 48.52 | +2.86% | |
| 46.53 | 47.69 | 45.95 | 47.17 | +0.13% | |
| 48.47 | 49.25 | 46.86 | 47.11 | -2.83% | |
| 47.13 | 48.70 | 47.09 | 48.48 | +3.72% | |
| 46.38 | 47.63 | 46.30 | 46.74 | -0.26% | |
| 46.97 | 48.16 | 46.50 | 46.86 | -0.66% | |
| 46.61 | 47.73 | 46.40 | 47.17 | +0.45% | |
| 46.21 | 47.04 | 45.75 | 46.96 | +1.48% | |
| 46.42 | 47.62 | 45.24 | 46.28 | +0.38% | |
| 47.36 | 47.66 | 45.32 | 46.10 | -2.93% | |
| 49.46 | 49.46 | 47.25 | 47.49 | -4.14% | |
| 49.47 | 50.96 | 49.15 | 49.54 | +1.23% | |
| 52.55 | 52.80 | 48.42 | 48.94 | -6.73% | |
| 50.67 | 52.68 | 50.50 | 52.47 | +3.63% | |
| 49.89 | 51.88 | 49.89 | 50.63 | +2.66% | |
| 51.75 | 52.25 | 49.11 | 49.32 | -4.90% | |
| 48.47 | 53.02 | 48.45 | 51.86 | +6.69% | |
| 47.00 | 48.74 | 46.52 | 48.61 | +7.21% | |
| 43.97 | 45.85 | 43.51 | 45.34 | +3.21% | |
| 44.14 | 45.29 | 43.00 | 43.93 | -0.50% | |
| 43.91 | 46.00 | 43.83 | 44.15 | +0.23% | |
| 42.84 | 44.86 | 42.83 | 44.05 | +3.33% | |
| 41.05 | 43.09 | 40.50 | 42.63 | +4.00% | |
| 39.72 | 44.00 | 37.65 | 40.99 | +2.71% | |
| 55.00 | 56.40 | 36.61 | 39.91 | -43.52% | |
| 72.18 | 73.75 | 70.48 | 70.66 | -3.21% | |
| 72.95 | 73.51 | 71.85 | 73.00 | +0.87% | |
| 72.82 | 74.00 | 71.98 | 72.37 | +0.25% | |
| 72.34 | 73.50 | 71.91 | 72.19 | +1.09% | |
| 76.02 | 76.02 | 70.78 | 71.41 | -7.92% | |
| 77.43 | 77.78 | 76.25 | 77.55 | +0.39% | |
| 77.63 | 78.50 | 76.80 | 77.25 | -0.96% | |
| 78.86 | 79.70 | 77.22 | 78.00 | -1.24% | |
| 80.68 | 82.24 | 78.87 | 78.98 | -3.54% | |
| 79.28 | 82.79 | 79.28 | 81.88 | +3.79% | |
| 79.43 | 80.62 | 78.36 | 78.89 | +0.05% | |
| 78.00 | 79.58 | 78.00 | 78.85 | +0.32% | |
| 78.75 | 79.70 | 77.77 | 78.60 | +0.17% | |
| 78.85 | 79.00 | 78.00 | 78.47 | -0.08% | |
| 76.59 | 78.82 | 76.51 | 78.53 | +2.76% | |
| 77.32 | 77.32 | 75.90 | 76.42 | -2.01% | |
| 79.52 | 79.66 | 76.40 | 77.99 | -1.19% | |
| 78.06 | 79.16 | 76.73 | 78.93 | +0.74% | |
| 80.16 | 80.65 | 77.71 | 78.35 | -1.87% | |
| 77.72 | 80.23 | 77.26 | 79.84 | +3.01% | |
| 77.23 | 78.09 | 76.67 | 77.51 | +0.73% | |
| 77.42 | 77.53 | 75.85 | 76.95 | -0.39% | |
| 76.65 | 78.51 | 75.59 | 77.25 | +0.91% | |
| 74.87 | 77.20 | 74.63 | 76.55 | +2.24% | |
| 74.21 | 75.00 | 74.04 | 74.87 | +1.71% | |
| 72.01 | 73.80 | 71.51 | 73.61 | +2.15% | |
| 71.46 | 72.36 | 69.90 | 72.06 | +0.57% | |
| 71.45 | 72.32 | 70.58 | 71.65 | +1.86% | |
| 71.54 | 72.88 | 69.45 | 70.34 | -2.28% | |
| 71.45 | 72.00 | 70.97 | 71.98 | +1.32% | |
| 73.88 | 74.98 | 70.78 | 71.04 | -3.39% | |
| 72.21 | 73.70 | 72.21 | 73.53 | +2.14% | |
| 71.49 | 72.23 | 70.01 | 71.99 | +0.94% | |
| 72.44 | 73.67 | 71.04 | 71.32 | -0.60% | |
| 71.12 | 73.44 | 71.12 | 71.75 | +1.34% | |
| 70.68 | 71.54 | 70.32 | 70.80 | +0.80% | |
| 70.17 | 71.17 | 69.53 | 70.24 | -0.06% | |
| 68.93 | 70.59 | 68.93 | 70.28 | +3.63% | |
| 70.02 | 70.26 | 67.50 | 67.82 | -4.03% | |
| 70.94 | 71.69 | 70.11 | 70.67 | -0.94% | |
| 70.87 | 71.81 | 68.87 | 71.34 | +0.22% | |
| 70.56 | 71.22 | 69.68 | 71.18 | +0.88% | |
| 70.51 | 70.99 | 69.78 | 70.56 | -0.35% | |
| 71.72 | 72.56 | 70.49 | 70.81 | -0.65% | |
| 69.99 | 71.67 | 69.99 | 71.27 | +2.31% | |
| 70.43 | 70.99 | 69.59 | 69.66 | -0.87% | |
| 70.09 | 70.88 | 69.04 | 70.27 | -0.44% | |
| 68.90 | 70.80 | 68.16 | 70.58 | +2.44% | |
| 69.66 | 70.26 | 68.67 | 68.90 | -1.16% | |
| 68.38 | 70.39 | 68.38 | 69.71 | +1.90% | |
| 69.47 | 69.88 | 68.04 | 68.41 | -1.86% | |
| 68.63 | 70.20 | 68.63 | 69.71 | +2.18% | |
| 69.41 | 69.85 | 66.50 | 68.23 | -2.94% | |
| 70.73 | 70.98 | 67.92 | 70.29 | -0.62% | |
| 72.86 | 72.86 | 70.27 | 70.73 | -2.92% | |
| 74.70 | 75.66 | 72.00 | 72.86 | -2.67% | |
| 75.07 | 75.87 | 74.44 | 74.86 | -0.12% | |
| 74.86 | 75.93 | 74.20 | 74.95 | +0.28% | |
| 73.80 | 75.31 | 73.59 | 74.74 | +1.50% | |
| 75.40 | 78.00 | 73.35 | 73.64 | -3.61% | |
| 75.62 | 76.65 | 74.00 | 76.39 | +1.02% | |
| 75.01 | 76.79 | 75.01 | 75.62 | -0.12% | |
| 82.68 | 83.50 | 74.38 | 75.71 | -12.66% | |
| 83.68 | 87.33 | 83.49 | 86.68 | +4.08% | |
| 82.06 | 84.32 | 82.06 | 83.28 | +1.23% | |
| 83.88 | 83.88 | 81.96 | 82.27 | -1.93% | |
| 81.78 | 83.91 | 81.22 | 83.89 | +2.58% | |
| 82.40 | 83.26 | 81.14 | 81.78 | -0.05% | |
| 82.71 | 83.86 | 81.02 | 81.82 | -1.07% | |
| 82.92 | 84.76 | 82.30 | 82.71 | -0.70% | |
| 84.88 | 85.88 | 83.00 | 83.29 | +0.35% | |
| 83.37 | 84.15 | 82.50 | 83.00 | -0.35% | |
| 82.04 | 83.85 | 82.04 | 83.29 | +1.52% | |
| 82.27 | 83.18 | 81.91 | 82.04 | -0.42% | |
| 81.83 | 82.86 | 81.01 | 82.39 | +0.35% | |
| 82.31 | 82.51 | 80.89 | 82.10 | -0.75% | |
| 80.91 | 83.58 | 80.43 | 82.72 | +1.50% | |
| 81.00 | 83.50 | 81.00 | 81.50 | +2.63% | |
| 78.52 | 79.65 | 77.35 | 79.41 | +0.90% | |
| 77.35 | 79.47 | 76.99 | 78.70 | +1.34% | |
| 75.00 | 77.81 | 74.38 | 77.66 | +0.95% | |
| 76.67 | 78.76 | 76.45 | 76.93 | +1.09% | |
| 75.26 | 76.44 | 73.93 | 76.10 | +2.52% | |
| 73.62 | 74.64 | 73.20 | 74.23 | +1.14% | |
| 74.42 | 74.52 | 73.25 | 73.39 | -1.96% | |
| 75.02 | 76.19 | 74.29 | 74.86 | -1.69% | |
| 77.88 | 78.95 | 75.10 | 76.15 | -0.90% | |
| 76.41 | 78.50 | 75.94 | 76.84 | -0.38% | |
| 77.00 | 79.50 | 75.86 | 77.13 | +3.73% | |
| 76.09 | 76.43 | 73.92 | 74.36 | -2.36% | |
| 74.98 | 76.89 | 73.68 | 76.16 | +0.98% | |
| 78.12 | 78.97 | 75.27 | 75.42 | -3.91% | |
| 77.77 | 78.99 | 77.33 | 78.49 | +1.62% | |
| 77.44 | 78.67 | 76.51 | 77.24 | +0.42% | |
| 78.55 | 79.03 | 76.01 | 76.92 | -0.58% | |
| 77.18 | 77.76 | 75.74 | 77.37 | -1.71% | |
| 76.98 | 78.95 | 76.51 | 78.72 | +1.31% | |
| 76.23 | 79.95 | 74.92 | 77.70 | +1.30% | |
| 76.55 | 77.88 | 74.08 | 76.70 | -2.34% | |
| 76.37 | 78.68 | 74.41 | 78.54 | -0.77% | |
| 76.49 | 80.29 | 75.50 | 79.15 | +3.36% | |
| 77.90 | 79.26 | 76.35 | 76.58 | -0.67% | |
| 72.41 | 77.44 | 72.04 | 77.10 | +3.07% | |
| 71.90 | 77.51 | 70.72 | 74.80 | +0.82% | |
| 75.24 | 75.99 | 71.47 | 74.19 | -4.22% | |
| 81.45 | 82.99 | 77.11 | 77.46 | -3.55% | |
| 79.35 | 80.57 | 78.77 | 80.31 | +1.79% | |
| 75.34 | 79.02 | 73.90 | 78.90 | +4.30% | |
| 82.94 | 83.76 | 74.98 | 75.65 | -9.56% | |
| 83.95 | 84.64 | 82.40 | 83.65 | -0.38% | |
| 84.29 | 84.37 | 83.20 | 83.97 | -1.33% | |
| 85.94 | 88.57 | 84.58 | 85.10 | -0.67% | |
| 84.01 | 87.28 | 83.87 | 85.67 | +2.64% | |
| 83.37 | 85.26 | 81.45 | 83.47 | -0.02% | |
| 87.75 | 89.63 | 82.11 | 83.49 | -4.72% | |
| 88.35 | 90.00 | 87.49 | 87.63 | -0.24% | |
| 87.33 | 88.13 | 86.32 | 87.84 | +0.61% | |
| 88.30 | 90.00 | 86.88 | 87.31 | -0.72% | |
| 85.95 | 90.00 | 85.50 | 87.94 | +3.50% | |
| 88.39 | 89.33 | 83.55 | 84.97 | -4.31% | |
| 90.37 | 91.56 | 88.08 | 88.80 | -0.78% | |
| 98.41 | 99.49 | 87.80 | 89.50 | -9.05% | |
| 95.00 | 98.62 | 93.25 | 98.41 | +2.75% | |
| 100.13 | 100.13 | 93.40 | 95.78 | -4.99% | |
| 100.15 | 106.92 | 98.55 | 100.81 | -0.14% | |
| 104.29 | 104.29 | 100.28 | 100.95 | -3.47% | |
| 109.55 | 109.55 | 103.30 | 104.58 | -4.67% | |
| 111.01 | 112.00 | 108.26 | 109.70 | -1.47% | |
| 115.08 | 116.00 | 110.76 | 111.34 | -3.83% | |
| 114.88 | 117.93 | 114.00 | 115.77 | +1.39% | |
| 110.82 | 115.74 | 110.72 | 114.18 | +4.06% | |
| 111.86 | 112.97 | 109.21 | 109.73 | -2.93% | |
| 113.33 | 114.74 | 112.13 | 113.04 | -0.57% | |
| 113.65 | 114.99 | 113.00 | 113.69 | +0.32% | |
| 110.39 | 113.49 | 109.02 | 113.33 | +2.66% | |
| 111.00 | 111.00 | 107.59 | 110.39 | -0.02% | |
| 115.94 | 116.00 | 110.00 | 110.41 | -5.58% | |
| 119.08 | 119.50 | 116.61 | 116.94 | -1.71% | |
| 117.18 | 119.77 | 116.89 | 118.97 | +1.00% | |
| 117.60 | 118.03 | 115.36 | 117.79 | -0.20% | |
| 114.51 | 118.06 | 113.15 | 118.03 | +2.54% | |
| 113.04 | 116.28 | 111.96 | 115.11 | +1.60% | |
| 114.48 | 114.59 | 112.17 | 113.30 | -1.13% | |
| 114.28 | 115.98 | 114.28 | 114.59 | -0.03% | |
| 116.70 | 117.50 | 114.26 | 114.62 | -2.19% | |
| 116.36 | 118.85 | 115.88 | 117.19 | +0.24% | |
| 116.75 | 117.95 | 115.72 | 116.91 | +0.51% | |
| 116.97 | 118.16 | 116.32 | 116.32 | -0.58% | |
| 117.21 | 118.33 | 116.43 | 117.00 | -0.91% | |
| 117.48 | 120.05 | 116.95 | 118.08 | +1.05% | |
| 115.71 | 117.36 | 115.39 | 116.85 | +0.92% | |
| 115.00 | 117.99 | 114.30 | 115.79 | +1.99% | |
| 114.79 | 118.00 | 112.57 | 113.53 | -1.22% | |
| 115.92 | 118.00 | 114.03 | 114.93 | -0.52% | |
| 115.70 | 116.37 | 114.04 | 115.54 | +1.27% | |
| 117.05 | 117.32 | 113.78 | 114.09 | -2.53% | |
| 117.59 | 119.39 | 116.45 | 117.05 | -0.31% | |
| 114.76 | 119.58 | 109.77 | 117.41 | +1.99% | |
| 114.65 | 116.00 | 114.33 | 115.12 | +0.37% | |
| 112.85 | 116.00 | 112.21 | 114.69 | +1.21% | |
| 111.14 | 113.34 | 110.15 | 113.32 | +2.29% | |
| 109.29 | 111.60 | 109.29 | 110.78 | +0.67% | |
| 107.92 | 110.48 | 107.75 | 110.04 | +2.39% | |
| 115.01 | 115.01 | 106.33 | 107.47 | -5.57% | |
| 109.89 | 114.11 | 109.27 | 113.81 | +2.21% | |
| 112.00 | 112.00 | 110.17 | 111.35 | -0.24% | |
| 108.00 | 111.99 | 108.00 | 111.62 | +2.86% | |
| 105.67 | 110.06 | 105.67 | 108.52 | +3.78% | |
| 103.49 | 104.91 | 103.01 | 104.57 | +1.75% | |
| 99.50 | 104.12 | 99.46 | 102.77 | +3.33% | |
| 103.61 | 105.21 | 99.03 | 99.46 | -2.41% | |
| 103.76 | 103.98 | 101.55 | 101.92 | -0.95% | |
| 102.05 | 104.99 | 101.29 | 102.90 | +0.38% | |
| 104.19 | 105.20 | 101.38 | 102.51 | -2.23% | |
| 103.26 | 105.60 | 102.01 | 104.85 | +0.29% | |
| 109.65 | 110.01 | 103.21 | 104.55 | -5.20% | |
| 108.53 | 110.53 | 108.17 | 110.29 | +1.91% | |
| 107.19 | 108.64 | 106.41 | 108.22 | +0.89% | |
| 107.60 | 109.24 | 105.72 | 107.27 | +0.87% | |
| 104.14 | 106.34 | 102.80 | 106.34 | +1.83% | |
| 105.58 | 106.00 | 103.10 | 104.43 | -1.05% | |
| 104.98 | 108.31 | 104.07 | 105.54 | +1.37% | |
| 106.36 | 106.71 | 103.69 | 104.11 | -3.36% | |
| 106.36 | 109.17 | 104.99 | 107.73 | +1.15% | |
| 103.49 | 106.72 | 102.00 | 106.50 | +1.99% | |
| 104.66 | 107.28 | 104.26 | 104.42 | -0.70% | |
| 105.15 | 113.25 | 104.69 | 105.16 | +0.31% | |
| 106.04 | 106.56 | 104.62 | 104.84 | -1.78% | |
| 109.27 | 109.28 | 105.43 | 106.74 | -1.90% | |
| 105.85 | 108.82 | 104.31 | 108.81 | +4.52% | |
| 103.24 | 104.39 | 102.37 | 104.10 | +1.19% | |
| 103.71 | 104.00 | 101.92 | 102.88 | -0.50% | |
| 102.62 | 104.12 | 102.05 | 103.40 | -0.07% | |
| 103.03 | 104.37 | 102.31 | 103.47 | +1.44% | |
| 100.99 | 102.30 | 99.01 | 102.00 | +2.24% | |
| 105.68 | 105.68 | 98.80 | 99.77 | -6.02% | |
| 109.70 | 110.78 | 104.82 | 106.16 | -3.04% | |
| 104.92 | 110.63 | 104.50 | 109.49 | +3.75% | |
| 106.01 | 106.64 | 103.26 | 105.53 | +1.83% | |
| 111.87 | 112.89 | 103.56 | 103.63 | -6.78% | |
| 111.88 | 111.98 | 109.47 | 111.17 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CCB chart for longer ranges.