Coastal Financial Corporation
CCBNASDAQFinancial Services● Active
$70.80
+$0.56(+0.80%)
Market Cap$1.1B
P/E Ratio—
52W High$120.05
52W Low$66.5
Coastal Financial Corporation（CCB）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ccb · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$120.05
Dec 22, 2025
-40.9% from here
5-Year Low5Y
$26.80
Jul 19, 2021
+164.7% from low
IPO Priceadj.
$16.11
Jul 19, 2018
+340.3% since IPO
1 Year Ago
$89.44
Jun 9, 2025
-20.7% in 1Y
5 Years Ago
$30.80
Jun 8, 2021
+130.3% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · CCB
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $71.58 | $71.58 | $70.28 | $70.84 | $70.84 | 32K | -1.03% |
| Jun 5, 2026 | $70.17 | $71.17 | $69.53 | $70.24 | $70.24 | 85K | +0.10% |
| Jun 4, 2026 | $68.93 | $70.59 | $68.93 | $70.28 | $70.28 | 87K | +1.96% |
| Jun 3, 2026 | $70.02 | $70.26 | $67.50 | $67.82 | $67.82 | 134K | -3.14% |
| Jun 2, 2026 | $70.94 | $71.69 | $70.11 | $70.67 | $70.67 | 98K | -0.38% |
| Jun 1, 2026 | $70.87 | $71.81 | $68.87 | $71.34 | $71.34 | 109K | +0.66% |
| May 29, 2026 | $70.56 | $71.22 | $69.68 | $71.18 | $71.18 | 124K | +0.88% |
| May 28, 2026 | $70.51 | $70.99 | $69.78 | $70.56 | $70.56 | 93K | +0.07% |
| May 27, 2026 | $71.72 | $72.56 | $70.49 | $70.81 | $70.81 | 75K | -1.27% |
| May 26, 2026 | $69.99 | $71.67 | $69.99 | $71.27 | $71.27 | 209K | +1.83% |
| May 22, 2026 | $70.43 | $70.99 | $69.59 | $69.66 | $69.66 | 122K | -1.09% |
| May 21, 2026 | $70.09 | $70.88 | $69.04 | $70.27 | $70.27 | 150K | +0.26% |
| May 20, 2026 | $68.90 | $70.80 | $68.16 | $70.58 | $70.58 | 157K | +2.44% |
| May 19, 2026 | $69.66 | $70.26 | $68.67 | $68.90 | $68.90 | 96K | -1.09% |
| May 18, 2026 | $68.38 | $70.39 | $68.38 | $69.71 | $69.71 | 119K | +1.95% |
| May 15, 2026 | $69.47 | $69.88 | $68.04 | $68.41 | $68.41 | 109K | -1.53% |
| May 14, 2026 | $68.63 | $70.20 | $68.63 | $69.71 | $69.71 | 169K | +1.57% |
| May 13, 2026 | $69.41 | $69.85 | $66.50 | $68.22 | $68.22 | 238K | -1.71% |
| May 12, 2026 | $70.73 | $70.98 | $67.92 | $70.29 | $70.29 | 193K | -0.62% |
| May 11, 2026 | $72.86 | $72.86 | $70.27 | $70.73 | $70.73 | 261K | -2.92% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · CCB
Jan 1 → Dec 31 · 6 years2026-38.1%$114.48 → $70.84
-38.1%
2025+33.9%$85.58 → $114.59
+33.9%
2024+104.9%$41.43 → $84.91
+104.9%
2023-6.9%$47.71 → $44.41
-6.9%
2022-6.9%$51.06 → $47.52
-6.9%
2021+64.4%$30.80 → $50.62
+64.4%
Best Year2024 · +104.9%
Worst Year2026 · -38.1%
Positive Years3 / 6
Avg Annual Return+25.2%
6Y Total Return+130.0%
6Y CAGR~+14.9% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$487.25+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$730,714.59+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.56+0.00%
Mkt Cap $834.8B
Visa Inc.
V
$320.23+0.00%
Mkt Cap $613.8B
Mastercard Incorporated
MA
$485.26+0.00%
Mkt Cap $428.8B
Bank of America Corporation
BAC
$53.67+0.00%
Mkt Cap $380.9B
Royal Bank of Canada
RY.TO
$272.45+0.00%
Mkt Cap $380.5B
Morgan Stanley
MS
$211.98+0.00%
Mkt Cap $334.4B
HSBC Holdings plc
HSBC
$91.49+0.00%
Mkt Cap $314.4B
The Goldman Sachs Group, Inc.
GS
$1,044.37+0.00%
Mkt Cap $308.1BWhat If You Invested in CCB?
If you invested $1,000 in CCB at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$4,403
Total Return+340.3%
CAGR~+20.4% / yr
Profit+$3,403
Based on Jul 19, 2018 · $16.11Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Coastal Financial Corporation（CCB）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $70.93。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CCB 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CCB 历史股价FMP 日线复权 OHLCV