Stockscreener 앱 받기
109.84
5.21%
-6.04
시간 외 거래:
109.84
Coastal Financial Corp 주식 (CCB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $118.0 | $109.8 | $8.19 | 99,553.0 | -5.21% |
| 2025-09-04 | $116.4 | $112.1 | $4.30 | 115,931.0 | +1.81% |
| 2025-09-03 | $115.5 | $112.7 | $2.80 | 148,114.0 | -0.37% |
| 2025-09-02 | $114.5 | $112.4 | $2.05 | 77,277.0 | -0.23% |
| 2025-08-29 | $115.6 | $114.0 | $1.57 | 81,622.0 | +0.17% |
| 2025-08-28 | $114.6 | $113.0 | $1.64 | 66,449.0 | +0.36% |
| 2025-08-27 | $116.1 | $113.1 | $2.97 | 184,388.0 | -1.39% |
| 2025-08-26 | $116.5 | $112.6 | $3.87 | 169,222.0 | +2.76% |
| 2025-08-25 | $114.4 | $109.4 | $5.00 | 159,224.0 | +1.39% |
| 2025-08-22 | $111.3 | $104.2 | $7.14 | 284,005.0 | +5.97% |
| 2025-08-21 | $104.8 | $102.6 | $2.19 | 111,159.0 | +0.79% |
| 2025-08-20 | $105.2 | $102.6 | $2.61 | 85,584.0 | +0.15% |
| 2025-08-19 | $106.3 | $103.2 | $3.11 | 73,893.0 | -2.19% |
| 2025-08-18 | $108.3 | $106.0 | $2.35 | 75,266.0 | -1.51% |
| 2025-08-15 | $108.3 | $105.6 | $2.72 | 119,308.0 | -0.27% |
| 2025-08-14 | $108.5 | $105.6 | $2.94 | 137,495.0 | -0.54% |
| 2025-08-13 | $108.7 | $103.4 | $5.33 | 264,328.0 | +5.31% |
| 2025-08-12 | $103.4 | $97.92 | $5.47 | 209,511.0 | +4.71% |
| 2025-08-11 | $100.5 | $97.75 | $2.74 | 126,646.0 | -0.83% |
| 2025-08-08 | $99.53 | $94.98 | $4.55 | 157,099.0 | +3.83% |
| 2025-08-07 | $95.80 | $94.54 | $1.26 | 143,621.0 | +0.29% |
| 2025-08-06 | $95.69 | $94.00 | $1.69 | 108,412.0 | +0.05% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $118.0 | $109.8 | $8.19 | 540,428.0 | -4.07% |
| 2025-08 | $116.5 | $91.54 | $24.94 | 3,007,964.0 | +19.02% |
| 2025-07 | $106.4 | $91.25 | $15.13 | 2,833,271.0 | -0.69% |
| 2025-06 | $100.2 | $81.00 | $19.15 | 2,457,387.0 | +10.22% |
| 2025-05 | $90.24 | $77.69 | $12.55 | 1,953,895.0 | +6.99% |
| 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
| 월 | 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
| 월 | 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% |
2.13%
자본화:
|
볼륨(24시간):