Stockscreener 앱 받기
17.96
2.57%
0.45
시간 외 거래:
17.90
-0.06
-0.33%
Crossfirst Bankshares Inc 주식 (CFB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $17.99 | $17.42 | $0.57 | 170,394.0 | +2.57% |
| 2024-11-21 | $17.70 | $17.26 | $0.445 | 117,352.0 | +1.63% |
| 2024-11-20 | $17.23 | $16.94 | $0.29 | 126,418.0 | +0.88% |
| 2024-11-19 | $17.11 | $16.83 | $0.28 | 151,804.0 | -0.06% |
| 2024-11-18 | $17.26 | $17.06 | $0.1966 | 238,855.0 | -0.23% |
| 2024-11-15 | $17.62 | $17.02 | $0.60 | 187,741.0 | -0.81% |
| 2024-11-14 | $17.54 | $17.15 | $0.39 | 233,174.0 | -0.46% |
| 2024-11-13 | $17.82 | $17.34 | $0.48 | 223,296.0 | -1.36% |
| 2024-11-12 | $17.91 | $17.53 | $0.38 | 234,133.0 | -0.51% |
| 2024-11-11 | $17.92 | $17.43 | $0.495 | 310,980.0 | +3.51% |
| 2024-11-08 | $17.28 | $17.05 | $0.23 | 250,918.0 | +0.29% |
| 2024-11-07 | $17.80 | $16.99 | $0.81 | 369,103.0 | -4.91% |
| 2024-11-06 | $18.00 | $16.88 | $1.12 | 669,957.0 | +13.28% |
| 2024-11-05 | $15.83 | $15.48 | $0.35 | 193,676.0 | +2.20% |
| 2024-11-04 | $15.82 | $15.27 | $0.5526 | 177,364.0 | -1.46% |
| 2024-11-01 | $15.95 | $15.59 | $0.358 | 224,089.0 | +0.00% |
| 2024-10-31 | $16.16 | $15.67 | $0.4906 | 196,943.0 | -2.91% |
| 2024-10-30 | $16.44 | $15.97 | $0.47 | 183,603.0 | +0.75% |
| 2024-10-29 | $16.30 | $16.03 | $0.27 | 172,645.0 | -2.19% |
| 2024-10-28 | $16.51 | $15.74 | $0.77 | 170,861.0 | +5.39% |
| 2024-10-25 | $16.07 | $15.52 | $0.55 | 255,165.0 | -1.46% |
Crossfirst Bankshares Inc 주식 (CFB) 연도별 가격 이력
이 심층 분석에서는 Crossfirst Bankshares Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CFB 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Crossfirst Bankshares Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Crossfirst Bankshares Inc 주식 (CFB) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $18.00 | $15.27 | $2.73 | 4,049,648.0 | +14.39% |
| 2024-10 | $16.98 | $15.25 | $1.73 | 5,596,898.0 | -5.93% |
| 2024-09 | $17.96 | $16.14 | $1.82 | 7,299,482.0 | -4.08% |
| 2024-08 | $18.68 | $15.41 | $3.27 | 6,916,241.0 | -6.15% |
| 2024-07 | $19.22 | $13.62 | $5.60 | 9,568,051.0 | +32.24% |
| 2024-06 | $14.22 | $12.03 | $2.20 | 4,120,029.0 | +7.10% |
| 2024-05 | $13.69 | $12.13 | $1.56 | 4,185,613.0 | +8.36% |
| 2024-04 | $13.83 | $10.64 | $3.19 | 3,032,495.0 | -12.72% |
| 2024-03 | $13.89 | $12.51 | $1.38 | 2,530,897.0 | +7.54% |
| 2024-02 | $14.36 | $12.18 | $2.18 | 3,579,058.0 | -8.85% |
| 2024-01 | $15.07 | $12.68 | $2.39 | 3,905,583.0 | +3.98% |
Crossfirst Bankshares Inc 주식 (CFB) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $14.08 | $11.15 | $2.93 | 3,168,493.0 | +21.03% |
| 2023-11 | $12.17 | $10.42 | $1.75 | 2,841,431.0 | +6.05% |
| 2023-10 | $11.22 | $9.75 | $1.47 | 2,573,710.0 | +4.86% |
| 2023-09 | $11.65 | $9.71 | $1.94 | 2,378,708.0 | -6.14% |
| 2023-08 | $12.03 | $10.51 | $1.52 | 1,321,452.0 | -7.88% |
| 2023-07 | $11.85 | $9.99 | $1.86 | 2,053,930.0 | +16.70% |
| 2023-06 | $11.68 | $9.63 | $2.05 | 2,409,753.0 | +3.73% |
| 2023-05 | $10.72 | $9.29 | $1.43 | 2,546,531.0 | -3.89% |
| 2023-04 | $10.56 | $9.75 | $0.81 | 2,390,114.0 | -4.29% |
| 2023-03 | $14.16 | $10.20 | $3.96 | 4,093,337.0 | -25.94% |
| 2023-02 | $14.66 | $13.40 | $1.26 | 2,078,105.0 | +4.81% |
| 2023-01 | $13.56 | $11.79 | $1.77 | 2,092,594.0 | +8.78% |
Crossfirst Bankshares Inc 주식 (CFB) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $13.92 | $12.17 | $1.75 | 2,312,908.0 | -10.53% |
| 2022-11 | $14.06 | $12.84 | $1.22 | 1,710,300.0 | -0.29% |
| 2022-10 | $14.18 | $12.74 | $1.44 | 2,072,880.0 | +6.59% |
| 2022-09 | $14.09 | $12.73 | $1.36 | 2,119,687.0 | -0.99% |
| 2022-08 | $14.79 | $13.12 | $1.66 | 1,993,647.0 | -3.94% |
| 2022-07 | $13.85 | $12.70 | $1.15 | 1,430,371.0 | +3.94% |
| 2022-06 | $13.76 | $12.84 | $0.92 | 2,787,414.0 | -1.71% |
| 2022-05 | $13.49 | $12.27 | $1.22 | 2,052,367.0 | +4.84% |
| 2022-04 | $16.21 | $12.35 | $3.86 | 1,970,820.0 | -18.72% |
| 2022-03 | $16.37 | $14.82 | $1.55 | 2,777,613.0 | +0.19% |
| 2022-02 | $16.50 | $15.06 | $1.43 | 2,498,408.0 | +1.75% |
| 2022-01 | $16.45 | $14.83 | $1.62 | 1,620,646.0 | -0.96% |
1.44%
2.46%
자본화:
|
볼륨(24시간):