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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $40.03 | $48.00 | $38.83 | $43.29 | +8.39% | 5,104,142 |
| Sep 2026 | $46.53 | $50.78 | $35.56 | $39.94 | -15.22% | 4,667,965 |
| Aug 2026 | $41.05 | $53.02 | $40.50 | $47.11 | +14.93% | 5,890,132 |
| Jul 2026 | $77.72 | $82.79 | $36.61 | $40.99 | -47.12% | 5,874,664 |
| Jun 2026 | $70.87 | $78.51 | $67.50 | $77.51 | +8.89% | 2,428,449 |
| May 2026 | $75.62 | $78.00 | $66.50 | $71.18 | -5.87% | 3,144,936 |
| Apr 2026 | $76.67 | $87.33 | $74.38 | $75.62 | -0.63% | 3,212,857 |
| Mar 2026 | $71.90 | $80.29 | $70.72 | $76.10 | +2.57% | 3,436,344 |
| Feb 2026 | $95.00 | $99.49 | $71.47 | $74.19 | -22.54% | 4,247,454 |
| Jan 2026 | $114.48 | $119.77 | $93.40 | $95.78 | -16.42% | 2,826,702 |
| Dec 2025 | $109.89 | $120.05 | $106.33 | $114.59 | +2.91% | 2,420,944 |
| Nov 2025 | $106.36 | $112.00 | $99.03 | $111.35 | +4.55% | 1,987,382 |
| Oct 2025 | $107.73 | $113.78 | $98.80 | $106.50 | -1.54% | 2,614,313 |
| Sep 2025 | $112.83 | $119.22 | $106.50 | $108.17 | -5.53% | 2,571,018 |
| Aug 2025 | $95.75 | $116.48 | $91.54 | $114.50 | +19.02% | 3,002,370 |
| Jul 2025 | $96.48 | $106.38 | $91.25 | $96.20 | -0.69% | 2,875,954 |
| Jun 2025 | $88.12 | $100.15 | $81.00 | $96.87 | +10.22% | 2,443,029 |
| May 2025 | $82.00 | $90.24 | $77.70 | $87.89 | +6.99% | 2,017,628 |
| Apr 2025 | $90.37 | $91.68 | $76.11 | $82.15 | -9.14% | 2,314,457 |
| Mar 2025 | $98.65 | $102.25 | $80.19 | $90.41 | -8.43% | 3,115,366 |
| Feb 2025 | $85.59 | $98.96 | $85.59 | $98.73 | +10.71% | 2,241,071 |
| Jan 2025 | $85.58 | $91.39 | $78.48 | $89.18 | +5.03% | 2,554,841 |
| Dec 2024 | $76.61 | $87.10 | $73.80 | $84.91 | +10.92% | 2,894,736 |
| Nov 2024 | $63.36 | $79.59 | $61.38 | $76.55 | +21.53% | 1,671,379 |
| Oct 2024 | $53.70 | $66.73 | $51.45 | $62.99 | +16.67% | 1,542,046 |
| Sep 2024 | $52.92 | $54.73 | $47.90 | $53.99 | +0.60% | 1,468,957 |
| Aug 2024 | $52.88 | $54.00 | $45.92 | $53.67 | +1.84% | 1,013,169 |
| Jul 2024 | $46.00 | $53.54 | $43.43 | $52.70 | +14.22% | 1,887,384 |
| Jun 2024 | $44.87 | $46.59 | $42.64 | $46.14 | +4.06% | 1,105,202 |
| May 2024 | $38.97 | $46.10 | $38.80 | $44.34 | +14.63% | 1,075,286 |
| Apr 2024 | $39.20 | $41.57 | $37.30 | $38.68 | -0.49% | 1,137,707 |
| Mar 2024 | $38.37 | $39.44 | $35.67 | $38.87 | +1.25% | 1,226,419 |
| Feb 2024 | $40.12 | $41.07 | $37.19 | $38.39 | -3.78% | 1,105,027 |
| Jan 2024 | $41.43 | $44.85 | $39.84 | $39.90 | -10.16% | 799,035 |
| Dec 2023 | $39.14 | $46.50 | $39.00 | $44.41 | +13.67% | 892,963 |
| Nov 2023 | $37.00 | $42.10 | $36.48 | $39.07 | +5.11% | 1,019,156 |
| Oct 2023 | $42.91 | $43.50 | $36.62 | $37.17 | -13.38% | 867,691 |
| Sep 2023 | $44.50 | $45.33 | $42.20 | $42.91 | -2.59% | 763,419 |
| Aug 2023 | $44.83 | $45.99 | $42.81 | $44.05 | -2.48% | 673,717 |
| Jul 2023 | $37.76 | $48.50 | $36.54 | $45.17 | +19.97% | 1,118,502 |
| Jun 2023 | $34.50 | $41.37 | $34.05 | $37.65 | +10.06% | 1,193,558 |
| May 2023 | $36.34 | $37.47 | $32.20 | $34.21 | -5.63% | 929,065 |
| Apr 2023 | $36.16 | $36.48 | $32.45 | $36.25 | +0.67% | 875,860 |
| Mar 2023 | $46.01 | $46.48 | $29.91 | $36.01 | -21.97% | 2,115,015 |
| Feb 2023 | $45.46 | $48.50 | $44.45 | $46.15 | +1.05% | 816,327 |
| Jan 2023 | $47.71 | $47.78 | $42.33 | $45.67 | -3.89% | 1,067,692 |
| Dec 2022 | $50.00 | $54.53 | $46.91 | $47.52 | -4.81% | 1,285,950 |
| Nov 2022 | $47.06 | $50.05 | $46.25 | $49.92 | +7.08% | 1,290,034 |
| Oct 2022 | $39.93 | $46.70 | $38.77 | $46.62 | +17.31% | 670,629 |
| Sep 2022 | $40.01 | $43.48 | $39.36 | $39.74 | -1.14% | 773,159 |
| Aug 2022 | $40.83 | $44.33 | $39.10 | $40.20 | -2.50% | 1,226,649 |
| Jul 2022 | $37.82 | $42.73 | $36.50 | $41.23 | +8.16% | 766,310 |
| Jun 2022 | $39.84 | $40.25 | $36.31 | $38.12 | -3.40% | 995,268 |
| May 2022 | $41.11 | $42.36 | $35.61 | $39.46 | -3.85% | 937,444 |
| Apr 2022 | $45.96 | $46.83 | $40.13 | $41.04 | -10.30% | 621,424 |
| Mar 2022 | $46.17 | $49.22 | $45.29 | $45.75 | -3.89% | 1,037,123 |
| Feb 2022 | $48.57 | $50.46 | $42.36 | $47.60 | -1.69% | 913,302 |
| Jan 2022 | $51.06 | $54.02 | $45.90 | $48.42 | -4.35% | 1,192,762 |
| Dec 2021 | $44.36 | $54.41 | $39.12 | $50.62 | +15.76% | 1,213,104 |
| Nov 2021 | $38.38 | $49.26 | $37.60 | $43.73 | +14.93% | 685,672 |
| Oct 2021 | $32.17 | $38.37 | $31.00 | $38.05 | +19.43% | 659,091 |
| Sep 2021 | $29.22 | $33.33 | $28.28 | $31.86 | +8.48% | 799,066 |
| Aug 2021 | $29.03 | $31.87 | $28.45 | $29.37 | +0.51% | 650,563 |
| Jul 2021 | $28.70 | $30.63 | $26.80 | $29.22 | +2.31% | 498,183 |
| Jun 2021 | $31.14 | $32.26 | $27.88 | $28.56 | -8.17% | 816,374 |
| May 2021 | $29.79 | $33.76 | $27.87 | $31.10 | +4.47% | 448,140 |
| Apr 2021 | $26.21 | $30.50 | $25.50 | $29.77 | +13.54% | 357,736 |
| Mar 2021 | $29.31 | $32.78 | $25.04 | $26.22 | -6.36% | 830,792 |
| Feb 2021 | $19.80 | $28.80 | $19.76 | $28.00 | +41.41% | 362,597 |
| Jan 2021 | $21.28 | $22.54 | $19.61 | $19.80 | -5.71% | 326,124 |
| Dec 2020 | $19.95 | $23.53 | $19.14 | $21.00 | +6.49% | 425,847 |
| Nov 2020 | $14.95 | $20.00 | $14.87 | $19.72 | +32.71% | 483,123 |
| Oct 2020 | $12.60 | $15.98 | $11.58 | $14.86 | +21.31% | 240,088 |
| Sep 2020 | $13.79 | $16.12 | $12.06 | $12.25 | -10.91% | 304,226 |
| Aug 2020 | $13.02 | $15.00 | $13.02 | $13.75 | +2.84% | 242,611 |
| Jul 2020 | $14.29 | $15.12 | $12.11 | $13.37 | -7.92% | 377,886 |
| Jun 2020 | $12.70 | $15.66 | $12.32 | $14.52 | +14.33% | 584,352 |
| May 2020 | $12.78 | $14.94 | $11.10 | $12.70 | -3.27% | 277,731 |
| Apr 2020 | $11.01 | $15.55 | $9.20 | $13.13 | +24.93% | 419,097 |
| Mar 2020 | $16.50 | $17.40 | $8.41 | $10.51 | -35.88% | 630,652 |
| Feb 2020 | $17.74 | $18.14 | $15.95 | $16.39 | -7.92% | 218,954 |
| Jan 2020 | $16.37 | $18.48 | $15.75 | $17.80 | +8.08% | 791,984 |
| Dec 2019 | $17.20 | $17.38 | $16.38 | $16.47 | -3.06% | 362,805 |
| Nov 2019 | $15.10 | $18.59 | $15.05 | $16.99 | +12.89% | 395,966 |
| Oct 2019 | $15.40 | $16.35 | $14.77 | $15.05 | -0.40% | 343,888 |
| Sep 2019 | $15.10 | $16.25 | $14.21 | $15.11 | +2.30% | 825,750 |
| Aug 2019 | $15.74 | $15.99 | $14.57 | $14.77 | -7.05% | 464,198 |
| Jul 2019 | $15.33 | $16.25 | $14.80 | $15.89 | +2.71% | 512,198 |
| Jun 2019 | $16.16 | $17.00 | $15.07 | $15.47 | -3.67% | 489,675 |
| May 2019 | $16.40 | $17.00 | $15.50 | $16.06 | +0.69% | 258,716 |
| Apr 2019 | $17.19 | $17.50 | $15.38 | $15.95 | -6.12% | 188,282 |
| Mar 2019 | $16.63 | $17.27 | $14.92 | $16.99 | +3.91% | 370,975 |
| Feb 2019 | $15.00 | $17.00 | $14.87 | $16.35 | +9.95% | 254,324 |
| Jan 2019 | $15.11 | $15.68 | $12.54 | $14.87 | -2.36% | 219,700 |
| Dec 2018 | $15.90 | $16.49 | $11.85 | $15.23 | -4.51% | 437,321 |
| Nov 2018 | $16.26 | $16.66 | $15.00 | $15.95 | -2.33% | 258,778 |
| Oct 2018 | $17.34 | $17.99 | $14.60 | $16.33 | -3.94% | 354,676 |
| Sep 2018 | $16.18 | $18.90 | $16.18 | $17.00 | +4.81% | 1,473,158 |
| Aug 2018 | $16.30 | $16.50 | $15.90 | $16.22 | -0.12% | 452,632 |
| Jul 2018 | $16.25 | $16.75 | $15.50 | $16.24 | – | 1,757,908 |
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% |