Stockscreener 앱 받기
115.12
0.37%
0.43
Coastal Financial Corp 주식 (CCB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-09 | $116.0 | $114.3 | $1.67 | 87,255.0 | +0.37% |
| 2025-12-08 | $116.0 | $112.2 | $3.79 | 94,473.0 | +1.21% |
| 2025-12-05 | $113.3 | $110.1 | $3.20 | 100,196.0 | +2.18% |
| 2025-12-04 | $111.6 | $109.3 | $2.31 | 68,614.0 | +0.78% |
| 2025-12-03 | $110.5 | $107.7 | $2.73 | 106,544.0 | +2.39% |
| 2025-12-02 | $115.0 | $106.3 | $8.68 | 165,938.0 | -5.57% |
| 2025-12-01 | $114.1 | $109.3 | $4.84 | 198,932.0 | +2.21% |
| 2025-11-28 | $112.0 | $110.2 | $1.83 | 36,575.0 | -0.24% |
| 2025-11-26 | $112.0 | $108.0 | $3.99 | 148,833.0 | +2.86% |
| 2025-11-25 | $110.1 | $105.7 | $4.39 | 159,053.0 | +3.78% |
| 2025-11-24 | $104.9 | $103.0 | $1.90 | 118,304.0 | +1.75% |
| 2025-11-21 | $104.1 | $99.46 | $4.66 | 76,929.0 | +3.33% |
| 2025-11-20 | $105.2 | $99.03 | $6.17 | 72,377.0 | -2.41% |
| 2025-11-19 | $104.0 | $101.5 | $2.43 | 76,595.0 | -0.95% |
| 2025-11-18 | $105.0 | $101.3 | $3.70 | 91,531.0 | +0.38% |
| 2025-11-17 | $105.2 | $101.4 | $3.82 | 228,569.0 | -2.23% |
| 2025-11-14 | $105.6 | $102.0 | $3.59 | 152,984.0 | +0.29% |
| 2025-11-13 | $110.0 | $103.2 | $6.80 | 112,263.0 | -5.20% |
| 2025-11-12 | $110.5 | $108.2 | $2.36 | 93,231.0 | +1.91% |
| 2025-11-11 | $108.6 | $106.4 | $2.23 | 61,940.0 | +0.89% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $116.0 | $106.3 | $9.67 | 909,207.0 | +3.39% |
| 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% |
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% |
1.15%
1.42%
자본화:
|
볼륨(24시간):