Stockscreener 앱 받기
74.74
1.50%
1.105
시장 영업 전:
75.70
0.96
+1.28%
Coastal Financial Corp 주식 (CCB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $75.31 | $73.59 | $1.72 | 126,843.0 | +1.50% |
| 2026-05-04 | $78.00 | $73.35 | $4.65 | 175,636.0 | -3.61% |
| 2026-05-01 | $76.64 | $74.00 | $2.64 | 197,950.0 | +1.02% |
| 2026-04-30 | $76.79 | $75.01 | $1.78 | 210,891.0 | -0.12% |
| 2026-04-29 | $83.50 | $74.38 | $9.12 | 548,417.0 | -12.66% |
| 2026-04-28 | $87.33 | $83.49 | $3.84 | 175,369.0 | +4.08% |
| 2026-04-27 | $84.32 | $82.06 | $2.26 | 80,451.0 | +1.23% |
| 2026-04-24 | $83.88 | $81.95 | $1.92 | 87,252.0 | -1.93% |
| 2026-04-23 | $83.91 | $81.22 | $2.69 | 91,155.0 | +2.58% |
| 2026-04-22 | $83.25 | $81.14 | $2.11 | 98,223.0 | -0.05% |
| 2026-04-21 | $83.86 | $81.02 | $2.84 | 155,935.0 | -1.07% |
| 2026-04-20 | $84.76 | $82.30 | $2.46 | 147,748.0 | -0.70% |
| 2026-04-17 | $85.88 | $83.00 | $2.88 | 211,344.0 | +0.35% |
| 2026-04-16 | $84.15 | $82.50 | $1.65 | 135,367.0 | -0.35% |
| 2026-04-15 | $83.84 | $82.04 | $1.80 | 83,288.0 | +1.52% |
| 2026-04-14 | $83.18 | $81.91 | $1.27 | 79,630.0 | -0.42% |
| 2026-04-13 | $82.86 | $81.01 | $1.85 | 125,978.0 | +0.35% |
| 2026-04-10 | $82.50 | $80.89 | $1.61 | 109,760.0 | -0.75% |
| 2026-04-09 | $83.58 | $80.43 | $3.14 | 163,263.0 | +1.50% |
| 2026-04-08 | $83.50 | $81.00 | $2.50 | 278,440.0 | +2.63% |
| 2026-04-07 | $79.64 | $77.35 | $2.30 | 94,401.0 | +0.90% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $78.00 | $73.35 | $4.65 | 627,272.0 | -1.16% |
| 2026-04 | $87.33 | $74.38 | $12.95 | 3,205,604.0 | -0.63% |
| 2026-03 | $80.29 | $70.72 | $9.57 | 3,429,777.0 | +2.57% |
| 2026-02 | $99.48 | $71.47 | $28.02 | 4,246,888.0 | -22.54% |
| 2026-01 | $119.8 | $93.40 | $26.36 | 2,821,476.0 | -16.42% |
Coastal Financial Corp 주식 (CCB) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $120.0 | $106.3 | $13.72 | 2,294,817.0 | +2.94% |
| 2025-11 | $112.0 | $99.03 | $12.97 | 1,985,781.0 | +4.55% |
| 2025-10 | $113.8 | $98.80 | $14.98 | 2,612,480.0 | -1.54% |
| 2025-09 | $119.2 | $106.5 | $12.72 | 2,572,713.0 | -5.53% |
| 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% |
1.59%
0.95%
자본화:
|
볼륨(24시간):