Stockscreener 앱 받기
87.84
0.61%
0.53
시간 외 거래:
87.84
Coastal Financial Corp 주식 (CCB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-10 | $88.13 | $86.32 | $1.81 | 189,106.0 | +0.61% |
| 2026-02-09 | $90.00 | $86.88 | $3.12 | 185,594.0 | -0.72% |
| 2026-02-06 | $90.00 | $85.50 | $4.50 | 156,313.0 | +3.50% |
| 2026-02-05 | $89.33 | $83.55 | $5.78 | 284,469.0 | -4.31% |
| 2026-02-04 | $91.56 | $88.08 | $3.48 | 271,999.0 | -0.78% |
| 2026-02-03 | $99.48 | $87.80 | $11.69 | 434,742.0 | -9.05% |
| 2026-02-02 | $98.62 | $93.25 | $5.37 | 262,149.0 | +2.75% |
| 2026-01-30 | $100.1 | $93.40 | $6.73 | 333,965.0 | -4.99% |
| 2026-01-29 | $106.9 | $98.55 | $8.37 | 250,043.0 | -0.14% |
| 2026-01-28 | $104.3 | $100.3 | $4.01 | 153,514.0 | -3.47% |
| 2026-01-27 | $109.5 | $103.3 | $6.25 | 169,876.0 | -4.67% |
| 2026-01-26 | $112.0 | $108.3 | $3.74 | 176,157.0 | -1.47% |
| 2026-01-23 | $116.0 | $110.8 | $5.25 | 129,346.0 | -3.83% |
| 2026-01-22 | $117.9 | $114.0 | $3.93 | 129,172.0 | +1.39% |
| 2026-01-21 | $115.7 | $110.7 | $5.02 | 149,694.0 | +4.06% |
| 2026-01-20 | $113.0 | $109.2 | $3.76 | 98,677.0 | -2.93% |
| 2026-01-16 | $114.7 | $112.1 | $2.61 | 66,489.0 | -0.57% |
| 2026-01-15 | $115.0 | $113.0 | $1.99 | 115,414.0 | +0.32% |
| 2026-01-14 | $113.5 | $109.0 | $4.47 | 99,118.0 | +2.66% |
| 2026-01-13 | $111.0 | $107.6 | $3.41 | 131,972.0 | -0.02% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $99.48 | $83.55 | $15.94 | 1,973,478.0 | -8.29% |
| 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% |
0.58%
0.97%
자본화:
|
볼륨(24시간):