Stockscreener 앱 받기
80.72
2.14%
1.69
Coastal Financial Corp 주식 (CCB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $82.00 | $76.40 | $5.60 | 209,007.0 | +2.14% |
| 2024-12-19 | $81.98 | $78.71 | $3.27 | 85,786.0 | -0.64% |
| 2024-12-18 | $85.30 | $78.46 | $6.84 | 123,150.0 | -5.50% |
| 2024-12-17 | $86.27 | $82.98 | $3.29 | 160,156.0 | -2.09% |
| 2024-12-16 | $86.03 | $82.62 | $3.41 | 193,829.0 | +3.55% |
| 2024-12-13 | $83.22 | $79.78 | $3.44 | 228,970.0 | +3.17% |
| 2024-12-12 | $80.92 | $78.98 | $1.94 | 179,577.0 | +1.89% |
| 2024-12-11 | $79.41 | $75.00 | $4.41 | 757,794.0 | +5.74% |
| 2024-12-10 | $76.32 | $73.92 | $2.40 | 51,356.0 | +0.69% |
| 2024-12-09 | $77.11 | $73.80 | $3.31 | 49,799.0 | -2.82% |
| 2024-12-06 | $77.71 | $76.09 | $1.62 | 48,838.0 | -1.01% |
| 2024-12-05 | $78.16 | $76.68 | $1.48 | 39,991.0 | +0.61% |
| 2024-12-04 | $77.05 | $74.81 | $2.24 | 40,804.0 | +1.77% |
| 2024-12-03 | $76.50 | $74.49 | $2.01 | 39,879.0 | -0.49% |
| 2024-12-02 | $76.68 | $75.50 | $1.18 | 49,450.0 | -1.14% |
| 2024-11-29 | $78.01 | $76.17 | $1.84 | 35,753.0 | -0.88% |
| 2024-11-27 | $78.02 | $76.62 | $1.40 | 49,528.0 | -0.09% |
| 2024-11-26 | $77.88 | $76.50 | $1.38 | 40,601.0 | -0.88% |
| 2024-11-25 | $79.59 | $76.45 | $3.14 | 76,269.0 | +1.69% |
| 2024-11-22 | $77.00 | $75.00 | $2.00 | 60,072.0 | +1.81% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $86.27 | $73.80 | $12.47 | 2,467,393.0 | +5.45% |
| 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% |
Coastal Financial Corp 주식 (CCB) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $54.53 | $46.91 | $7.62 | 1,285,950.0 | -4.81% |
| 2022-11 | $50.05 | $46.25 | $3.80 | 1,290,034.0 | +7.08% |
| 2022-10 | $46.70 | $38.77 | $7.93 | 670,629.0 | +17.31% |
| 2022-09 | $43.48 | $39.36 | $4.12 | 773,159.0 | -1.14% |
| 2022-08 | $44.33 | $39.10 | $5.23 | 1,226,649.0 | -2.50% |
| 2022-07 | $42.73 | $36.50 | $6.23 | 754,234.0 | +8.16% |
| 2022-06 | $40.25 | $36.31 | $3.94 | 945,032.0 | -3.40% |
| 2022-05 | $42.36 | $35.61 | $6.75 | 934,093.0 | -3.85% |
| 2022-04 | $46.83 | $40.13 | $6.70 | 621,424.0 | -10.30% |
| 2022-03 | $49.22 | $45.29 | $3.93 | 1,037,123.0 | -3.89% |
| 2022-02 | $50.46 | $42.36 | $8.10 | 913,302.0 | -1.69% |
| 2022-01 | $54.02 | $45.90 | $8.12 | 1,190,439.0 | -4.35% |
0.20%
0.37%
자본화:
|
볼륨(24시간):