Scarica l'app Stockscreener
12.47
0.08%
-0.010
Dopo l'orario di chiusura:
8.90
-3.57
-28.63%
Storico Dei Prezzi Delle Azioni Di Coastal Carolina Bancshares Inc (CCNB)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-09-08 | $12.47 | $12.45 | $0.02 | 536.0 | -0.08% |
| 2025-09-04 | $12.48 | $12.34 | $0.139 | 987.0 | +1.22% |
| 2025-08-29 | $12.35 | $12.20 | $0.15 | 26,066.0 | +1.07% |
| 2025-08-28 | $12.20 | $12.19 | $0.010 | 7,600.0 | +0.00% |
| 2025-08-27 | $12.20 | $12.10 | $0.10 | 10,710.0 | +0.58% |
| 2025-08-26 | $12.20 | $12.05 | $0.15 | 2,296.0 | +0.25% |
| 2025-08-25 | $12.10 | $12.00 | $0.10 | 5,700.0 | +0.83% |
| 2025-08-22 | $12.00 | $11.99 | $0.010 | 500.0 | +0.00% |
| 2025-08-21 | $12.00 | $11.98 | $0.02 | 1,950.0 | +0.08% |
| 2025-08-20 | $11.99 | $11.90 | $0.09 | 1,116.0 | +0.00% |
| 2025-08-19 | $11.99 | $11.69 | $0.30 | 600.0 | +2.04% |
| 2025-08-14 | $11.75 | $11.60 | $0.15 | 1,876.0 | +0.00% |
| 2025-08-13 | $11.75 | $11.54 | $0.205 | 10,335.0 | +0.00% |
| 2025-08-12 | $11.75 | $11.50 | $0.25 | 9,003.0 | +0.00% |
Coastal Carolina Bancshares Inc Stock (CCNB) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Coastal Carolina Bancshares Inc nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni CCNB. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Coastal Carolina Bancshares Inc fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Coastal Carolina Bancshares Inc Storia dei prezzi delle azioni (CCNB) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-09 | $12.48 | $12.34 | $0.139 | 1,523.0 | +1.14% |
| 2025-08 | $12.35 | $11.00 | $1.35 | 112,859.0 | +5.84% |
| 2025-07 | $11.77 | $11.05 | $0.72 | 63,963.0 | +3.74% |
| 2025-06 | $11.25 | $10.70 | $0.55 | 92,965.0 | +2.65% |
| 2025-05 | $11.00 | $10.52 | $0.48 | 28,099.0 | -0.09% |
| 2025-04 | $11.35 | $10.15 | $1.20 | 58,229.0 | -3.44% |
| 2025-03 | $11.74 | $11.11 | $0.63 | 47,535.0 | -3.41% |
| 2025-02 | $11.90 | $11.45 | $0.45 | 46,078.0 | +1.03% |
| 2025-01 | $11.62 | $10.71 | $0.91 | 95,591.0 | +6.61% |
Coastal Carolina Bancshares Inc Storia dei prezzi delle azioni (CCNB) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $11.40 | $10.80 | $0.60 | 22,958.0 | -4.00% |
| 2024-11 | $11.40 | $10.01 | $1.39 | 80,673.0 | +10.84% |
| 2024-10 | $10.25 | $9.82 | $0.43 | 33,050.0 | +2.22% |
| 2024-09 | $11.00 | $9.77 | $1.23 | 55,026.0 | -0.10% |
| 2024-08 | $10.15 | $9.50 | $0.65 | 70,680.0 | -1.68% |
| 2024-07 | $10.50 | $8.60 | $1.90 | 94,046.0 | +11.10% |
| 2024-06 | $9.40 | $8.85 | $0.55 | 25,779.0 | -3.70% |
| 2024-05 | $9.45 | $9.15 | $0.30 | 16,239.0 | +0.11% |
| 2024-04 | $9.82 | $9.18 | $0.64 | 56,536.0 | -3.87% |
| 2024-03 | $9.82 | $9.30 | $0.52 | 33,040.0 | +1.24% |
| 2024-02 | $9.90 | $9.05 | $0.85 | 18,086.0 | -2.02% |
| 2024-01 | $9.90 | $9.30 | $0.60 | 80,962.0 | -0.20% |
Coastal Carolina Bancshares Inc Storia dei prezzi delle azioni (CCNB) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $9.94 | $9.35 | $0.59 | 53,387.0 | +4.53% |
| 2023-11 | $9.50 | $9.00 | $0.50 | 39,641.0 | +0.64% |
| 2023-10 | $9.49 | $8.90 | $0.59 | 56,127.0 | +0.32% |
| 2023-09 | $9.40 | $9.15 | $0.25 | 1,512.0 | +0.53% |
| 2023-08 | $9.40 | $9.00 | $0.40 | 6,415.0 | +3.89% |
| 2023-07 | $9.45 | $8.20 | $1.25 | 87,014.0 | +4.77% |
| 2023-06 | $9.60 | $8.05 | $1.55 | 52,465.0 | -11.44% |
| 2023-05 | $9.71 | $9.18 | $0.53 | 9,676.0 | +0.21% |
| 2023-04 | $9.94 | $8.35 | $1.59 | 17,187.0 | -3.10% |
| 2023-03 | $10.29 | $8.27 | $2.02 | 33,424.0 | -3.01% |
| 2023-02 | $10.65 | $10.01 | $0.64 | 54,593.0 | -1.90% |
| 2023-01 | $11.11 | $10.00 | $1.11 | 35,677.0 | +1.55% |
3.26%
12.52%
Capitalizzazione:
|
Volume (24 ore):