Coastal Financial Corp (CCB) stock
CCBNasdaqState Commercial BanksFiscal year ends December 31
$43.29−0.37 (-0.85%)
Close on Oct 30, 2026Market cap $661.75MP/E –Yield –
Price history
Coastal Financial share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$43.29
-0.85% on the day
52-week range
$35.56 – $120.05
-63.9% from the high
Change over 52 weeks
-58.5%
From $104.42 on Oct 30, 2025
Average volume
246,766
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $43.08 | $44.23 | $42.49 | $43.29 | -0.85% | 331,542 |
| Oct 29, 2026 | $47.13 | $48.00 | $42.51 | $43.66 | -7.36% | 445,106 |
| Oct 28, 2026 | $46.29 | $47.37 | $45.71 | $47.13 | +3.22% | 208,442 |
| Oct 27, 2026 | $45.53 | $46.95 | $44.79 | $45.66 | +1.29% | 205,181 |
| Oct 26, 2026 | $45.21 | $45.58 | $44.77 | $45.08 | -0.31% | 116,658 |
| Oct 23, 2026 | $44.30 | $45.62 | $44.25 | $45.22 | +0.71% | 139,681 |
| Oct 22, 2026 | $43.42 | $45.83 | $43.42 | $44.90 | +3.67% | 193,021 |
| Oct 21, 2026 | $43.86 | $44.00 | $42.78 | $43.31 | -0.67% | 336,107 |
| Oct 20, 2026 | $42.25 | $44.25 | $42.25 | $43.60 | +3.76% | 166,975 |
| Oct 19, 2026 | $42.07 | $42.38 | $41.50 | $42.02 | 0.00% | 149,171 |
| Oct 16, 2026 | $43.15 | $44.27 | $41.74 | $42.02 | -2.21% | 213,740 |
| Oct 15, 2026 | $41.59 | $43.16 | $41.18 | $42.97 | +4.55% | 208,740 |
| Oct 14, 2026 | $40.71 | $41.19 | $40.41 | $41.10 | -0.84% | 145,841 |
| Oct 13, 2026 | $41.53 | $42.08 | $40.46 | $41.45 | +1.32% | 210,501 |
| Oct 12, 2026 | $40.95 | $41.83 | $40.50 | $40.91 | +0.42% | 254,992 |
| Oct 9, 2026 | $43.18 | $43.20 | $40.59 | $40.74 | -4.59% | 215,053 |
| Oct 8, 2026 | $40.62 | $42.86 | $40.62 | $42.70 | +4.32% | 280,411 |
| Oct 7, 2026 | $40.18 | $41.49 | $39.55 | $40.93 | +0.42% | 201,737 |
| Oct 6, 2026 | $40.95 | $42.20 | $40.46 | $40.76 | -0.46% | 228,342 |
| Oct 5, 2026 | $40.34 | $41.13 | $39.21 | $40.95 | +1.94% | 190,594 |
| Oct 2, 2026 | $41.07 | $41.53 | $38.83 | $40.17 | -0.91% | 351,399 |
| Oct 1, 2026 | $40.03 | $40.89 | $39.04 | $40.54 | +1.50% | 310,908 |
| Sep 30, 2026 | $39.98 | $40.60 | $39.39 | $39.94 | -0.10% | 294,418 |
| Sep 29, 2026 | $37.50 | $40.14 | $37.50 | $39.98 | +6.49% | 356,269 |
| Sep 28, 2026 | $43.39 | $43.39 | $35.56 | $37.55 | -16.23% | 776,359 |
| Sep 25, 2026 | $43.75 | $45.22 | $43.42 | $44.82 | +2.75% | 183,835 |
| Sep 24, 2026 | $44.20 | $44.50 | $43.49 | $43.62 | -0.66% | 197,695 |
| Sep 23, 2026 | $45.12 | $45.34 | $43.84 | $43.91 | -2.62% | 94,655 |
| Sep 22, 2026 | $45.76 | $45.97 | $44.63 | $45.09 | -0.11% | 141,646 |
| Sep 21, 2026 | $46.01 | $46.50 | $45.07 | $45.14 | -1.81% | 117,063 |
| Sep 18, 2026 | $45.93 | $46.27 | $45.41 | $45.97 | -0.07% | 321,201 |
| Sep 17, 2026 | $46.19 | $46.64 | $45.39 | $46.00 | +1.30% | 136,465 |
| Sep 16, 2026 | $46.77 | $46.89 | $44.82 | $45.41 | -3.07% | 293,219 |
| Sep 15, 2026 | $47.77 | $47.88 | $46.51 | $46.85 | -2.48% | 167,291 |
| Sep 14, 2026 | $47.19 | $48.79 | $46.94 | $48.04 | +1.22% | 193,267 |
| Sep 11, 2026 | $48.96 | $48.96 | $47.09 | $47.46 | -1.23% | 160,014 |
| Sep 10, 2026 | $47.40 | $48.22 | $46.34 | $48.05 | +1.31% | 176,237 |
| Sep 9, 2026 | $49.08 | $49.79 | $46.00 | $47.43 | -4.12% | 239,781 |
| Sep 8, 2026 | $50.33 | $50.78 | $49.30 | $49.47 | -1.71% | 161,167 |
| Sep 4, 2026 | $48.68 | $50.73 | $48.11 | $50.33 | +2.32% | 198,487 |
| Sep 3, 2026 | $49.20 | $50.06 | $48.40 | $49.19 | +1.38% | 134,543 |
| Sep 2, 2026 | $47.61 | $48.80 | $47.07 | $48.52 | +2.86% | 174,549 |
| Sep 1, 2026 | $46.53 | $47.69 | $45.95 | $47.17 | +0.13% | 149,804 |
| Aug 31, 2026 | $48.47 | $49.25 | $46.86 | $47.11 | -2.83% | 160,031 |
| Aug 28, 2026 | $47.13 | $48.70 | $47.09 | $48.48 | +3.72% | 199,301 |
| Aug 27, 2026 | $46.38 | $47.63 | $46.30 | $46.74 | -0.26% | 142,562 |
| Aug 26, 2026 | $46.97 | $48.16 | $46.50 | $46.86 | -0.66% | 108,523 |
| Aug 25, 2026 | $46.61 | $47.73 | $46.40 | $47.17 | +0.45% | 142,712 |
| Aug 24, 2026 | $46.21 | $47.04 | $45.75 | $46.96 | +1.48% | 124,995 |
| Aug 21, 2026 | $46.42 | $47.62 | $45.24 | $46.28 | +0.38% | 135,341 |
| Aug 20, 2026 | $47.36 | $47.66 | $45.32 | $46.10 | -2.93% | 215,034 |
| Aug 19, 2026 | $49.46 | $49.46 | $47.25 | $47.49 | -4.14% | 187,194 |
| Aug 18, 2026 | $49.47 | $50.96 | $49.15 | $49.54 | +1.23% | 175,469 |
| Aug 17, 2026 | $52.55 | $52.80 | $48.42 | $48.94 | -6.73% | 274,294 |
| Aug 14, 2026 | $50.67 | $52.68 | $50.50 | $52.47 | +3.63% | 208,580 |
| Aug 13, 2026 | $49.89 | $51.88 | $49.89 | $50.63 | +2.66% | 229,331 |
| Aug 12, 2026 | $51.75 | $52.25 | $49.11 | $49.32 | -4.90% | 224,071 |
| Aug 11, 2026 | $48.47 | $53.02 | $48.45 | $51.86 | +6.69% | 505,458 |
| Aug 10, 2026 | $47.00 | $48.74 | $46.52 | $48.61 | +7.21% | 525,816 |
| Aug 7, 2026 | $43.97 | $45.85 | $43.51 | $45.34 | +3.21% | 276,765 |
| Aug 6, 2026 | $44.14 | $45.29 | $43.00 | $43.93 | -0.50% | 346,522 |
| Aug 5, 2026 | $43.91 | $46.00 | $43.83 | $44.15 | +0.23% | 537,329 |
| Aug 4, 2026 | $42.84 | $44.86 | $42.83 | $44.05 | +3.33% | 523,328 |
| Aug 3, 2026 | $41.05 | $43.09 | $40.50 | $42.63 | +4.00% | 647,476 |
| Jul 31, 2026 | $39.72 | $44.00 | $37.65 | $40.99 | +2.71% | 1,510,561 |
| Jul 30, 2026 | $55.00 | $56.40 | $36.61 | $39.91 | -43.52% | 2,058,800 |
| Jul 29, 2026 | $72.18 | $73.75 | $70.48 | $70.66 | -3.21% | 173,565 |
| Jul 28, 2026 | $72.95 | $73.51 | $71.85 | $73.00 | +0.87% | 131,110 |
| Jul 27, 2026 | $72.82 | $74.00 | $71.98 | $72.37 | +0.25% | 95,548 |
| Jul 24, 2026 | $72.34 | $73.50 | $71.91 | $72.19 | +1.09% | 179,937 |
| Jul 23, 2026 | $76.02 | $76.02 | $70.78 | $71.41 | -7.92% | 270,353 |
| Jul 22, 2026 | $77.43 | $77.78 | $76.25 | $77.55 | +0.39% | 131,454 |
| Jul 21, 2026 | $77.63 | $78.50 | $76.80 | $77.25 | -0.96% | 107,872 |
| Jul 20, 2026 | $78.86 | $79.70 | $77.22 | $78.00 | -1.24% | 98,623 |
| Jul 17, 2026 | $80.68 | $82.24 | $78.87 | $78.98 | -3.54% | 110,670 |
| Jul 16, 2026 | $79.28 | $82.79 | $79.28 | $81.88 | +3.79% | 89,234 |
| Jul 15, 2026 | $79.43 | $80.62 | $78.36 | $78.89 | +0.05% | 81,254 |
| Jul 14, 2026 | $78.00 | $79.58 | $78.00 | $78.85 | +0.32% | 81,481 |
| Jul 13, 2026 | $78.75 | $79.70 | $77.77 | $78.60 | +0.17% | 79,364 |
| Jul 10, 2026 | $78.85 | $79.00 | $78.00 | $78.47 | -0.08% | 90,615 |
| Jul 9, 2026 | $76.59 | $78.82 | $76.51 | $78.53 | +2.76% | 78,689 |
| Jul 8, 2026 | $77.32 | $77.32 | $75.90 | $76.42 | -2.01% | 82,668 |
| Jul 7, 2026 | $79.52 | $79.66 | $76.40 | $77.99 | -1.19% | 106,827 |
| Jul 6, 2026 | $78.06 | $79.16 | $76.73 | $78.93 | +0.74% | 102,996 |
| Jul 2, 2026 | $80.16 | $80.65 | $77.71 | $78.35 | -1.87% | 101,672 |
| Jul 1, 2026 | $77.72 | $80.23 | $77.26 | $79.84 | +3.01% | 111,371 |
| Jun 30, 2026 | $77.23 | $78.09 | $76.67 | $77.51 | +0.73% | 86,490 |
| Jun 29, 2026 | $77.42 | $77.53 | $75.85 | $76.95 | -0.39% | 102,479 |
| Jun 26, 2026 | $76.65 | $78.51 | $75.59 | $77.25 | +0.91% | 359,565 |
| Jun 25, 2026 | $74.87 | $77.20 | $74.63 | $76.55 | +2.24% | 123,535 |
| Jun 24, 2026 | $74.21 | $75.00 | $74.04 | $74.87 | +1.71% | 90,901 |
| Jun 23, 2026 | $72.01 | $73.80 | $71.51 | $73.61 | +2.15% | 98,262 |
| Jun 22, 2026 | $71.46 | $72.36 | $69.90 | $72.06 | +0.57% | 108,023 |
| Jun 18, 2026 | $71.45 | $72.32 | $70.58 | $71.65 | +1.86% | 193,352 |
| Jun 17, 2026 | $71.54 | $72.88 | $69.45 | $70.34 | -2.28% | 128,023 |
| Jun 16, 2026 | $71.45 | $72.00 | $70.97 | $71.98 | +1.32% | 104,405 |
| Jun 15, 2026 | $73.88 | $74.98 | $70.78 | $71.04 | -3.39% | 95,913 |
| Jun 12, 2026 | $72.21 | $73.70 | $72.21 | $73.53 | +2.14% | 75,714 |
| Jun 11, 2026 | $71.49 | $72.23 | $70.01 | $71.99 | +0.94% | 97,576 |
| Jun 10, 2026 | $72.44 | $73.67 | $71.04 | $71.32 | -0.60% | 105,063 |
| Jun 9, 2026 | $71.12 | $73.44 | $71.12 | $71.75 | +1.34% | 89,676 |
| Jun 8, 2026 | $70.68 | $71.54 | $70.32 | $70.80 | +0.80% | 57,463 |
| Jun 5, 2026 | $70.17 | $71.17 | $69.53 | $70.24 | -0.06% | 84,696 |
| Jun 4, 2026 | $68.93 | $70.59 | $68.93 | $70.28 | +3.63% | 87,008 |
| Jun 3, 2026 | $70.02 | $70.26 | $67.50 | $67.82 | -4.03% | 133,658 |
| Jun 2, 2026 | $70.94 | $71.69 | $70.11 | $70.67 | -0.94% | 97,581 |
| Jun 1, 2026 | $70.87 | $71.81 | $68.87 | $71.34 | +0.22% | 109,066 |
| May 29, 2026 | $70.56 | $71.22 | $69.68 | $71.18 | +0.88% | 123,778 |
| May 28, 2026 | $70.51 | $70.99 | $69.78 | $70.56 | -0.35% | 93,324 |
| May 27, 2026 | $71.72 | $72.56 | $70.49 | $70.81 | -0.65% | 75,193 |
| May 26, 2026 | $69.99 | $71.67 | $69.99 | $71.27 | +2.31% | 209,403 |
| May 22, 2026 | $70.43 | $70.99 | $69.59 | $69.66 | -0.87% | 121,672 |
| May 21, 2026 | $70.09 | $70.88 | $69.04 | $70.27 | -0.44% | 150,424 |
| May 20, 2026 | $68.90 | $70.80 | $68.16 | $70.58 | +2.44% | 157,220 |
| May 19, 2026 | $69.66 | $70.26 | $68.67 | $68.90 | -1.16% | 95,606 |
| May 18, 2026 | $68.38 | $70.39 | $68.38 | $69.71 | +1.90% | 119,386 |
| May 15, 2026 | $69.47 | $69.88 | $68.04 | $68.41 | -1.86% | 108,811 |
| May 14, 2026 | $68.63 | $70.20 | $68.63 | $69.71 | +2.18% | 169,089 |
| May 13, 2026 | $69.41 | $69.85 | $66.50 | $68.23 | -2.94% | 238,133 |
| May 12, 2026 | $70.73 | $70.98 | $67.92 | $70.29 | -0.62% | 192,876 |
| May 11, 2026 | $72.86 | $72.86 | $70.27 | $70.73 | -2.92% | 260,685 |
| May 8, 2026 | $74.70 | $75.66 | $72.00 | $72.86 | -2.67% | 168,046 |
| May 7, 2026 | $75.07 | $75.87 | $74.44 | $74.86 | -0.12% | 162,549 |
| May 6, 2026 | $74.86 | $75.93 | $74.20 | $74.95 | +0.28% | 198,308 |
| May 5, 2026 | $73.80 | $75.31 | $73.59 | $74.74 | +1.50% | 126,843 |
| May 4, 2026 | $75.40 | $78.00 | $73.35 | $73.64 | -3.61% | 175,636 |
| May 1, 2026 | $75.62 | $76.65 | $74.00 | $76.39 | +1.02% | 197,954 |
| Apr 30, 2026 | $75.01 | $76.79 | $75.01 | $75.62 | -0.12% | 210,891 |
| Apr 29, 2026 | $82.68 | $83.50 | $74.38 | $75.71 | -12.66% | 551,278 |
| Apr 28, 2026 | $83.68 | $87.33 | $83.49 | $86.68 | +4.08% | 175,369 |
| Apr 27, 2026 | $82.06 | $84.32 | $82.06 | $83.28 | +1.23% | 80,451 |
| Apr 24, 2026 | $83.88 | $83.88 | $81.96 | $82.27 | -1.93% | 90,097 |
| Apr 23, 2026 | $81.78 | $83.91 | $81.22 | $83.89 | +2.58% | 91,178 |
| Apr 22, 2026 | $82.40 | $83.26 | $81.14 | $81.78 | -0.05% | 98,282 |
| Apr 21, 2026 | $82.71 | $83.86 | $81.02 | $81.82 | -1.07% | 156,072 |
| Apr 20, 2026 | $82.92 | $84.76 | $82.30 | $82.71 | -0.70% | 147,748 |
| Apr 17, 2026 | $84.88 | $85.88 | $83.00 | $83.29 | +0.35% | 211,645 |
| Apr 16, 2026 | $83.37 | $84.15 | $82.50 | $83.00 | -0.35% | 135,372 |
| Apr 15, 2026 | $82.04 | $83.85 | $82.04 | $83.29 | +1.52% | 83,289 |
| Apr 14, 2026 | $82.27 | $83.18 | $81.91 | $82.04 | -0.42% | 79,636 |
| Apr 13, 2026 | $81.83 | $82.86 | $81.01 | $82.39 | +0.35% | 125,978 |
| Apr 10, 2026 | $82.31 | $82.51 | $80.89 | $82.10 | -0.75% | 109,760 |
| Apr 9, 2026 | $80.91 | $83.58 | $80.43 | $82.72 | +1.50% | 163,265 |
| Apr 8, 2026 | $81.00 | $83.50 | $81.00 | $81.50 | +2.63% | 278,472 |
| Apr 7, 2026 | $78.52 | $79.65 | $77.35 | $79.41 | +0.90% | 94,769 |
| Apr 6, 2026 | $77.35 | $79.47 | $76.99 | $78.70 | +1.34% | 135,843 |
| Apr 2, 2026 | $75.00 | $77.81 | $74.38 | $77.66 | +0.95% | 93,808 |
| Apr 1, 2026 | $76.67 | $78.76 | $76.45 | $76.93 | +1.09% | 99,654 |
| Mar 31, 2026 | $75.26 | $76.44 | $73.93 | $76.10 | +2.52% | 265,109 |
| Mar 30, 2026 | $73.62 | $74.64 | $73.20 | $74.23 | +1.14% | 88,747 |
| Mar 27, 2026 | $74.42 | $74.52 | $73.25 | $73.39 | -1.96% | 92,236 |
| Mar 26, 2026 | $75.02 | $76.19 | $74.29 | $74.86 | -1.69% | 92,799 |
| Mar 25, 2026 | $77.88 | $78.95 | $75.10 | $76.15 | -0.90% | 105,775 |
| Mar 24, 2026 | $76.41 | $78.50 | $75.94 | $76.84 | -0.38% | 100,051 |
| Mar 23, 2026 | $77.00 | $79.50 | $75.86 | $77.13 | +3.73% | 137,320 |
| Mar 20, 2026 | $76.09 | $76.43 | $73.92 | $74.36 | -2.36% | 339,056 |
| Mar 19, 2026 | $74.98 | $76.89 | $73.68 | $76.16 | +0.98% | 97,624 |
| Mar 18, 2026 | $78.12 | $78.97 | $75.27 | $75.42 | -3.91% | 129,602 |
| Mar 17, 2026 | $77.77 | $78.99 | $77.33 | $78.49 | +1.62% | 122,712 |
| Mar 16, 2026 | $77.44 | $78.67 | $76.51 | $77.24 | +0.42% | 112,406 |
| Mar 13, 2026 | $78.55 | $79.03 | $76.01 | $76.92 | -0.58% | 85,948 |
| Mar 12, 2026 | $77.18 | $77.76 | $75.74 | $77.37 | -1.71% | 177,231 |
| Mar 11, 2026 | $76.98 | $78.95 | $76.51 | $78.72 | +1.31% | 173,520 |
| Mar 10, 2026 | $76.23 | $79.95 | $74.92 | $77.70 | +1.30% | 184,714 |
| Mar 9, 2026 | $76.55 | $77.88 | $74.08 | $76.70 | -2.34% | 217,398 |
| Mar 6, 2026 | $76.37 | $78.68 | $74.41 | $78.54 | -0.77% | 163,655 |
| Mar 5, 2026 | $76.49 | $80.29 | $75.50 | $79.15 | +3.36% | 181,486 |
| Mar 4, 2026 | $77.90 | $79.26 | $76.35 | $76.58 | -0.67% | 209,546 |
| Mar 3, 2026 | $72.41 | $77.44 | $72.04 | $77.10 | +3.07% | 157,936 |
| Mar 2, 2026 | $71.90 | $77.51 | $70.72 | $74.80 | +0.82% | 201,473 |
| Feb 27, 2026 | $75.24 | $75.99 | $71.47 | $74.19 | -4.22% | 334,219 |
| Feb 26, 2026 | $81.45 | $82.99 | $77.11 | $77.46 | -3.55% | 358,301 |
| Feb 25, 2026 | $79.35 | $80.57 | $78.77 | $80.31 | +1.79% | 118,738 |
| Feb 24, 2026 | $75.34 | $79.02 | $73.90 | $78.90 | +4.30% | 248,826 |
| Feb 23, 2026 | $82.94 | $83.76 | $74.98 | $75.65 | -9.56% | 409,045 |
| Feb 20, 2026 | $83.95 | $84.64 | $82.40 | $83.65 | -0.38% | 120,122 |
| Feb 19, 2026 | $84.29 | $84.37 | $83.20 | $83.97 | -1.33% | 127,783 |
| Feb 18, 2026 | $85.94 | $88.57 | $84.58 | $85.10 | -0.67% | 134,732 |
| Feb 17, 2026 | $84.01 | $87.28 | $83.87 | $85.67 | +2.64% | 158,189 |
| Feb 13, 2026 | $83.37 | $85.26 | $81.45 | $83.47 | -0.02% | 125,232 |
| Feb 12, 2026 | $87.75 | $89.63 | $82.11 | $83.49 | -4.72% | 187,605 |
| Feb 11, 2026 | $88.35 | $90.00 | $87.49 | $87.63 | -0.24% | 140,025 |
| Feb 10, 2026 | $87.33 | $88.13 | $86.32 | $87.84 | +0.61% | 189,166 |
| Feb 9, 2026 | $88.30 | $90.00 | $86.88 | $87.31 | -0.72% | 185,663 |
| Feb 6, 2026 | $85.95 | $90.00 | $85.50 | $87.94 | +3.50% | 156,315 |
| Feb 5, 2026 | $88.39 | $89.33 | $83.55 | $84.97 | -4.31% | 284,482 |
| Feb 4, 2026 | $90.37 | $91.56 | $88.08 | $88.80 | -0.78% | 271,999 |
| Feb 3, 2026 | $98.41 | $99.49 | $87.80 | $89.50 | -9.05% | 434,863 |
| Feb 2, 2026 | $95.00 | $98.62 | $93.25 | $98.41 | +2.75% | 262,149 |
| Jan 30, 2026 | $100.13 | $100.13 | $93.40 | $95.78 | -4.99% | 333,965 |
| Jan 29, 2026 | $100.15 | $106.92 | $98.55 | $100.81 | -0.14% | 250,043 |
| Jan 28, 2026 | $104.29 | $104.29 | $100.28 | $100.95 | -3.47% | 153,715 |
| Jan 27, 2026 | $109.55 | $109.55 | $103.30 | $104.58 | -4.67% | 169,932 |
| Jan 26, 2026 | $111.01 | $112.00 | $108.26 | $109.70 | -1.47% | 176,157 |
| Jan 23, 2026 | $115.08 | $116.00 | $110.76 | $111.34 | -3.83% | 129,388 |
| Jan 22, 2026 | $114.88 | $117.93 | $114.00 | $115.77 | +1.39% | 129,422 |
| Jan 21, 2026 | $110.82 | $115.74 | $110.72 | $114.18 | +4.06% | 149,694 |
| Jan 20, 2026 | $111.86 | $112.97 | $109.21 | $109.73 | -2.93% | 98,689 |
| Jan 16, 2026 | $113.33 | $114.74 | $112.13 | $113.04 | -0.57% | 69,976 |
| Jan 15, 2026 | $113.65 | $114.99 | $113.00 | $113.69 | +0.32% | 115,417 |
| Jan 14, 2026 | $110.39 | $113.49 | $109.02 | $113.33 | +2.66% | 99,119 |
| Jan 13, 2026 | $111.00 | $111.00 | $107.59 | $110.39 | -0.02% | 131,977 |
| Jan 12, 2026 | $115.94 | $116.00 | $110.00 | $110.41 | -5.58% | 87,963 |
| Jan 9, 2026 | $119.08 | $119.50 | $116.61 | $116.94 | -1.71% | 139,756 |
| Jan 8, 2026 | $117.18 | $119.77 | $116.89 | $118.97 | +1.00% | 134,387 |
| Jan 7, 2026 | $117.60 | $118.03 | $115.36 | $117.79 | -0.20% | 67,454 |
| Jan 6, 2026 | $114.51 | $118.06 | $113.15 | $118.03 | +2.54% | 163,889 |
| Jan 5, 2026 | $113.04 | $116.28 | $111.96 | $115.11 | +1.60% | 127,825 |
| Jan 2, 2026 | $114.48 | $114.59 | $112.17 | $113.30 | -1.13% | 97,934 |
| Dec 31, 2025 | $114.28 | $115.98 | $114.28 | $114.59 | -0.03% | 103,180 |
| Dec 30, 2025 | $116.70 | $117.50 | $114.26 | $114.62 | -2.19% | 65,090 |
| Dec 29, 2025 | $116.36 | $118.85 | $115.88 | $117.19 | +0.24% | 76,885 |
| Dec 26, 2025 | $116.75 | $117.95 | $115.72 | $116.91 | +0.51% | 46,117 |
| Dec 24, 2025 | $116.97 | $118.16 | $116.32 | $116.32 | -0.58% | 32,100 |
| Dec 23, 2025 | $117.21 | $118.33 | $116.43 | $117.00 | -0.91% | 60,478 |
| Dec 22, 2025 | $117.48 | $120.05 | $116.95 | $118.08 | +1.05% | 131,318 |
| Dec 19, 2025 | $115.71 | $117.36 | $115.39 | $116.85 | +0.92% | 168,543 |
| Dec 18, 2025 | $115.00 | $117.99 | $114.30 | $115.79 | +1.99% | 96,667 |
| Dec 17, 2025 | $114.79 | $118.00 | $112.57 | $113.53 | -1.22% | 195,864 |
| Dec 16, 2025 | $115.92 | $118.00 | $114.03 | $114.93 | -0.52% | 201,996 |
| Dec 15, 2025 | $115.70 | $116.37 | $114.04 | $115.54 | +1.27% | 88,145 |
| Dec 12, 2025 | $117.05 | $117.32 | $113.78 | $114.09 | -2.53% | 103,282 |
| Dec 11, 2025 | $117.59 | $119.39 | $116.45 | $117.05 | -0.31% | 56,170 |
| Dec 10, 2025 | $114.76 | $119.58 | $109.77 | $117.41 | +1.99% | 152,185 |
| Dec 9, 2025 | $114.65 | $116.00 | $114.33 | $115.12 | +0.37% | 87,255 |
| Dec 8, 2025 | $112.85 | $116.00 | $112.21 | $114.69 | +1.21% | 94,476 |
| Dec 5, 2025 | $111.14 | $113.34 | $110.15 | $113.32 | +2.29% | 100,196 |
| Dec 4, 2025 | $109.29 | $111.60 | $109.29 | $110.78 | +0.67% | 89,583 |
| Dec 3, 2025 | $107.92 | $110.48 | $107.75 | $110.04 | +2.39% | 106,544 |
| Dec 2, 2025 | $115.01 | $115.01 | $106.33 | $107.47 | -5.57% | 165,938 |
| Dec 1, 2025 | $109.89 | $114.11 | $109.27 | $113.81 | +2.21% | 198,932 |
| Nov 28, 2025 | $112.00 | $112.00 | $110.17 | $111.35 | -0.24% | 36,575 |
| Nov 26, 2025 | $108.00 | $111.99 | $108.00 | $111.62 | +2.86% | 148,833 |
| Nov 25, 2025 | $105.67 | $110.06 | $105.67 | $108.52 | +3.78% | 159,053 |
| Nov 24, 2025 | $103.49 | $104.91 | $103.01 | $104.57 | +1.75% | 119,702 |
| Nov 21, 2025 | $99.50 | $104.12 | $99.46 | $102.77 | +3.33% | 76,930 |
| Nov 20, 2025 | $103.61 | $105.21 | $99.03 | $99.46 | -2.41% | 72,380 |
| Nov 19, 2025 | $103.76 | $103.98 | $101.55 | $101.92 | -0.95% | 76,595 |
| Nov 18, 2025 | $102.05 | $104.99 | $101.29 | $102.90 | +0.38% | 91,535 |
| Nov 17, 2025 | $104.19 | $105.20 | $101.38 | $102.51 | -2.23% | 228,569 |
| Nov 14, 2025 | $103.26 | $105.60 | $102.01 | $104.85 | +0.29% | 152,984 |
| Nov 13, 2025 | $109.65 | $110.01 | $103.21 | $104.55 | -5.20% | 112,279 |
| Nov 12, 2025 | $108.53 | $110.53 | $108.17 | $110.29 | +1.91% | 93,231 |
| Nov 11, 2025 | $107.19 | $108.64 | $106.41 | $108.22 | +0.89% | 61,940 |
| Nov 10, 2025 | $107.60 | $109.24 | $105.72 | $107.27 | +0.87% | 76,978 |
| Nov 7, 2025 | $104.14 | $106.34 | $102.80 | $106.34 | +1.83% | 66,227 |
| Nov 6, 2025 | $105.58 | $106.00 | $103.10 | $104.43 | -1.05% | 65,072 |
| Nov 5, 2025 | $104.98 | $108.31 | $104.07 | $105.54 | +1.37% | 165,422 |
| Nov 4, 2025 | $106.36 | $106.71 | $103.69 | $104.11 | -3.36% | 89,826 |
| Nov 3, 2025 | $106.36 | $109.17 | $104.99 | $107.73 | +1.15% | 93,251 |
| Oct 31, 2025 | $103.49 | $106.72 | $102.00 | $106.50 | +1.99% | 131,907 |
| Oct 30, 2025 | $104.66 | $107.28 | $104.26 | $104.42 | -0.70% | 95,481 |
| Oct 29, 2025 | $105.15 | $113.25 | $104.69 | $105.16 | +0.31% | 134,531 |
| Oct 28, 2025 | $106.04 | $106.56 | $104.62 | $104.84 | -1.78% | 45,022 |
| Oct 27, 2025 | $109.27 | $109.28 | $105.43 | $106.74 | -1.90% | 85,355 |
| Oct 24, 2025 | $105.85 | $108.82 | $104.31 | $108.81 | +4.52% | 85,355 |
| Oct 23, 2025 | $103.24 | $104.39 | $102.37 | $104.10 | +1.19% | 107,685 |
| Oct 22, 2025 | $103.71 | $104.00 | $101.92 | $102.88 | -0.50% | 129,282 |
| Oct 21, 2025 | $102.62 | $104.12 | $102.05 | $103.40 | -0.07% | 90,634 |
| Oct 20, 2025 | $103.03 | $104.37 | $102.31 | $103.47 | – | 125,435 |
Seasonality
CCB return in each calendar month over the last 9 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -3.7% | 3.4% | -8.6% | 1.6% | 1.0% | 4.0% | -1.0% | 3.0% | -2.1% | 7.1% | 12.1% | 4.7% |
| Months up | 2 of 8 | 4 of 8 | 3 of 8 | 3 of 8 | 4 of 8 | 5 of 8 | 5 of 8 | 5 of 9 | 4 of 9 | 5 of 9 | 7 of 8 | 5 of 8 |
| 2026 | -16.4% | -22.5% | 2.6% | -0.6% | -5.9% | 8.9% | -47.1% | 14.9% | -15.2% | 8.4% | ||
| 2025 | 5.0% | 10.7% | -8.4% | -9.1% | 7.0% | 10.2% | -0.7% | 19.0% | -5.5% | -1.5% | 4.6% | 2.9% |
| 2024 | -10.2% | -3.8% | 1.3% | -0.5% | 14.6% | 4.1% | 14.2% | 1.8% | 0.6% | 16.7% | 21.5% | 10.9% |
| 2023 | -3.9% | 1.1% | -22.0% | 0.7% | -5.6% | 10.1% | 20.0% | -2.5% | -2.6% | -13.4% | 5.1% | 13.7% |
| 2022 | -4.3% | -1.7% | -3.9% | -10.3% | -3.8% | -3.4% | 8.2% | -2.5% | -1.1% | 17.3% | 7.1% | -4.8% |
| 2021 | -5.7% | 41.4% | -6.4% | 13.5% | 4.5% | -8.2% | 2.3% | 0.5% | 8.5% | 19.4% | 14.9% | 15.8% |
| 2020 | 8.1% | -7.9% | -35.9% | 24.9% | -3.3% | 14.3% | -7.9% | 2.8% | -10.9% | 21.3% | 32.7% | 6.5% |
| 2019 | -2.4% | 10.0% | 3.9% | -6.1% | 0.7% | -3.7% | 2.7% | -7.0% | 2.3% | -0.4% | 12.9% | -3.1% |
| 2018 | -0.1% | 4.8% | -3.9% | -2.3% | -4.5% |