88.70
price up icon3.13%   2.69
after-market 시간 외 거래: 88.70
loading

Coastal Financial Corp 주식 (CCB) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-05-27 $88.96 $86.01 $2.95 69,533.0 +3.13%
2025-05-23 $87.36 $84.94 $2.42 63,681.0 -1.59%
2025-05-22 $89.16 $86.51 $2.65 84,792.0 -1.14%
2025-05-21 $88.99 $86.77 $2.22 91,127.0 -0.79%
2025-05-20 $89.31 $86.65 $2.66 70,693.0 +2.25%
2025-05-19 $90.24 $86.10 $4.14 79,326.0 -2.08%
2025-05-16 $89.57 $87.22 $2.35 77,523.0 +0.79%
2025-05-15 $89.60 $86.76 $2.84 114,909.0 +1.46%
2025-05-14 $88.16 $86.13 $2.03 103,642.0 +0.50%
2025-05-13 $88.39 $85.12 $3.27 89,342.0 -0.60%
2025-05-12 $88.13 $86.25 $1.88 89,797.0 +3.73%
2025-05-09 $84.51 $82.18 $2.33 73,513.0 +0.05%
2025-05-08 $83.98 $79.00 $4.98 210,517.0 +6.25%
2025-05-07 $80.58 $78.30 $2.28 119,979.0 -0.59%
2025-05-06 $80.26 $77.69 $2.57 125,333.0 -0.69%
2025-05-05 $81.71 $79.83 $1.88 102,556.0 -1.61%
2025-05-02 $82.48 $80.24 $2.24 95,644.0 +1.30%
2025-05-01 $82.24 $80.02 $2.22 124,926.0 -2.25%
2025-04-30 $85.54 $80.92 $4.62 128,668.0 -5.79%
2025-04-29 $87.74 $84.50 $3.24 144,851.0 -0.86%

Coastal Financial Corp 주식 (CCB) 연도별 가격 이력

이 심층 분석에서는 Coastal Financial Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CCB 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Coastal Financial Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Coastal Financial Corp 주식 (CCB) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-05 $90.24 $77.69 $12.55 1,856,366.0 +7.97%
2025-04 $91.68 $76.11 $15.57 2,277,627.0 -9.14%
2025-03 $102.2 $80.19 $22.06 2,928,886.0 -8.43%
2025-02 $98.96 $85.59 $13.37 2,216,238.0 +10.71%
2025-01 $91.39 $78.48 $12.91 2,527,789.0 +5.03%

Coastal Financial Corp 주식 (CCB) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $86.38 $73.80 $12.58 2,720,489.0 +12.32%
2024-11 $79.59 $61.38 $18.21 1,633,171.0 +21.53%
2024-10 $66.73 $51.45 $15.28 1,522,941.0 +16.67%
2024-09 $54.73 $47.90 $6.83 1,436,111.0 +0.60%
2024-08 $54.00 $45.92 $8.08 972,471.0 +1.84%
2024-07 $53.54 $43.43 $10.11 1,827,554.0 +14.22%
2024-06 $46.59 $42.64 $3.95 1,044,265.0 +4.06%
2024-05 $46.10 $38.80 $7.30 1,049,306.0 +14.63%
2024-04 $41.57 $37.30 $4.27 1,111,926.0 -0.49%
2024-03 $39.44 $35.67 $3.77 1,226,185.0 +1.25%
2024-02 $41.07 $37.19 $3.88 1,105,027.0 -3.78%
2024-01 $44.85 $39.84 $5.01 799,000.0 -10.16%

Coastal Financial Corp 주식 (CCB) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $46.50 $39.00 $7.50 887,057.0 +13.67%
2023-11 $42.10 $36.48 $5.62 1,019,107.0 +5.11%
2023-10 $43.50 $36.62 $6.88 867,688.0 -13.38%
2023-09 $45.33 $42.20 $3.12 780,435.0 -2.59%
2023-08 $45.99 $42.81 $3.18 673,649.0 -2.48%
2023-07 $48.50 $36.54 $11.96 1,118,490.0 +19.97%
2023-06 $41.37 $34.05 $7.32 1,179,023.0 +10.06%
2023-05 $37.47 $32.20 $5.27 924,789.0 -5.63%
2023-04 $36.48 $32.45 $4.03 875,860.0 +0.67%
2023-03 $46.48 $29.91 $16.57 2,115,015.0 -21.97%
2023-02 $48.50 $44.45 $4.05 816,327.0 +1.05%
2023-01 $47.78 $42.33 $5.45 1,067,360.0 -3.89%
banks_regional BMA
$91.95
price down icon 2.51%
banks_regional USB
$43.74
price up icon 1.86%
banks_regional PNC
$176.24
price up icon 2.57%
$61.36
price down icon 2.39%
banks_regional NWG
$14.26
price down icon 0.28%
banks_regional IBN
$34.31
price down icon 0.23%
자본화:     |  볼륨(24시간):