Stockscreener 앱 받기
118.97
1.00%
1.18
시간 외 거래:
118.97
Coastal Financial Corp 주식 (CCB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-08 | $119.8 | $116.9 | $2.88 | 134,380.0 | +1.00% |
| 2026-01-07 | $118.0 | $115.4 | $2.67 | 67,454.0 | -0.20% |
| 2026-01-06 | $118.1 | $113.2 | $4.91 | 163,889.0 | +2.54% |
| 2026-01-05 | $116.3 | $112.0 | $4.32 | 127,825.0 | +1.60% |
| 2026-01-02 | $114.6 | $112.2 | $2.42 | 97,934.0 | -1.13% |
| 2025-12-31 | $116.0 | $114.3 | $1.69 | 103,160.0 | -0.03% |
| 2025-12-30 | $117.5 | $114.3 | $3.24 | 65,090.0 | -2.19% |
| 2025-12-29 | $118.8 | $115.9 | $2.97 | 76,885.0 | +0.24% |
| 2025-12-26 | $117.9 | $115.7 | $2.23 | 46,117.0 | +0.51% |
| 2025-12-24 | $118.2 | $116.3 | $1.84 | 32,100.0 | -0.58% |
| 2025-12-23 | $118.3 | $116.4 | $1.90 | 60,313.0 | -0.91% |
| 2025-12-22 | $120.0 | $117.0 | $3.10 | 131,081.0 | +1.05% |
| 2025-12-19 | $117.4 | $115.4 | $1.97 | 168,378.0 | +0.92% |
| 2025-12-18 | $118.0 | $114.3 | $3.69 | 95,967.0 | +1.99% |
| 2025-12-17 | $118.0 | $112.6 | $5.43 | 195,157.0 | -1.22% |
| 2025-12-16 | $118.0 | $114.0 | $3.97 | 201,995.0 | -0.52% |
| 2025-12-15 | $116.4 | $114.0 | $2.33 | 88,145.0 | +1.27% |
| 2025-12-12 | $117.3 | $113.8 | $3.54 | 103,282.0 | -2.53% |
| 2025-12-11 | $119.4 | $116.4 | $2.94 | 56,170.0 | -0.31% |
| 2025-12-10 | $119.6 | $109.8 | $9.81 | 152,185.0 | +1.99% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $119.8 | $112.0 | $7.81 | 725,862.0 | +3.82% |
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% |
2.52%
자본화:
|
볼륨(24시간):