Stockscreener 앱 받기
23.77
0.04%
0.010
시간 외 거래:
23.75
-0.02
-0.08%
Cf Bankshares Inc 주식 (CFBK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-09 | $24.00 | $23.25 | $0.75 | 8,523.0 | +0.04% |
| 2025-05-08 | $24.23 | $23.74 | $0.49 | 43,401.0 | +0.08% |
| 2025-05-07 | $23.88 | $23.50 | $0.38 | 9,590.0 | +0.59% |
| 2025-05-06 | $23.97 | $23.59 | $0.385 | 11,821.0 | -1.17% |
| 2025-05-05 | $24.00 | $23.62 | $0.38 | 20,686.0 | +0.34% |
| 2025-05-02 | $23.98 | $23.30 | $0.675 | 20,937.0 | +2.15% |
| 2025-05-01 | $23.30 | $22.76 | $0.54 | 24,221.0 | +1.39% |
| 2025-04-30 | $23.00 | $22.74 | $0.26 | 10,833.0 | -0.09% |
| 2025-04-29 | $23.05 | $22.92 | $0.13 | 10,050.0 | +0.00% |
| 2025-04-28 | $23.00 | $22.69 | $0.315 | 15,358.0 | +0.00% |
| 2025-04-25 | $23.00 | $22.50 | $0.50 | 9,537.0 | +0.97% |
| 2025-04-24 | $22.78 | $21.75 | $1.03 | 7,307.0 | +1.24% |
| 2025-04-23 | $22.50 | $21.97 | $0.53 | 30,308.0 | +2.88% |
| 2025-04-22 | $22.05 | $21.10 | $0.955 | 12,189.0 | +5.40% |
| 2025-04-21 | $20.88 | $20.73 | $0.145 | 21,672.0 | -1.31% |
| 2025-04-17 | $21.02 | $20.34 | $0.685 | 15,791.0 | +1.42% |
| 2025-04-16 | $20.76 | $20.23 | $0.525 | 11,908.0 | +1.92% |
| 2025-04-15 | $20.68 | $20.00 | $0.685 | 38,733.0 | +0.25% |
| 2025-04-14 | $20.36 | $20.15 | $0.21 | 5,316.0 | +1.45% |
| 2025-04-11 | $20.02 | $19.64 | $0.375 | 8,596.0 | -1.01% |
| 2025-04-10 | $20.95 | $19.92 | $1.02 | 6,048.0 | -4.20% |
Cf Bankshares Inc 주식 (CFBK) 연도별 가격 이력
이 심층 분석에서는 Cf Bankshares Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CFBK 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cf Bankshares Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Cf Bankshares Inc 주식 (CFBK) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $24.23 | $22.76 | $1.47 | 147,702.0 | +3.44% |
| 2025-04 | $23.05 | $19.22 | $3.83 | 304,639.0 | +4.26% |
| 2025-03 | $24.05 | $21.42 | $2.63 | 256,561.0 | -7.59% |
| 2025-02 | $25.00 | $23.26 | $1.74 | 177,997.0 | -2.41% |
| 2025-01 | $25.48 | $21.26 | $4.22 | 520,811.0 | -4.31% |
Cf Bankshares Inc 주식 (CFBK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $29.51 | $23.48 | $6.03 | 571,420.0 | -10.52% |
| 2024-11 | $31.16 | $25.18 | $5.98 | 505,748.0 | +11.19% |
| 2024-10 | $27.18 | $21.65 | $5.53 | 204,321.0 | +17.23% |
| 2024-09 | $22.90 | $20.86 | $2.04 | 121,742.0 | -0.46% |
| 2024-08 | $21.99 | $20.33 | $1.66 | 29,665.0 | +2.11% |
| 2024-07 | $21.68 | $18.20 | $3.48 | 30,195.0 | +13.54% |
| 2024-06 | $20.00 | $16.92 | $3.08 | 73,292.0 | -3.50% |
| 2024-05 | $19.50 | $18.33 | $1.17 | 37,104.0 | +5.19% |
| 2024-04 | $20.00 | $18.31 | $1.69 | 174,476.0 | -7.46% |
| 2024-03 | $21.91 | $19.38 | $2.53 | 104,510.0 | -8.60% |
| 2024-02 | $21.93 | $19.15 | $2.78 | 119,357.0 | +0.28% |
| 2024-01 | $22.00 | $19.10 | $2.90 | 39,017.0 | +11.74% |
Cf Bankshares Inc 주식 (CFBK) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $20.00 | $16.00 | $4.00 | 111,032.0 | +21.88% |
| 2023-11 | $17.50 | $14.69 | $2.81 | 47,020.0 | +6.67% |
| 2023-10 | $16.90 | $15.00 | $1.90 | 49,184.0 | -10.45% |
| 2023-09 | $18.99 | $15.81 | $3.18 | 204,929.0 | -8.67% |
| 2023-08 | $19.10 | $17.00 | $2.10 | 76,402.0 | +1.66% |
| 2023-07 | $19.48 | $15.23 | $4.25 | 95,750.0 | +20.27% |
| 2023-06 | $16.65 | $14.74 | $1.91 | 60,476.0 | -7.06% |
| 2023-05 | $17.18 | $15.04 | $2.14 | 30,451.0 | -4.72% |
| 2023-04 | $19.51 | $16.00 | $3.51 | 31,994.0 | -13.13% |
| 2023-03 | $21.12 | $18.80 | $2.32 | 108,925.0 | -7.05% |
| 2023-02 | $21.15 | $20.42 | $0.7301 | 58,332.0 | +2.74% |
| 2023-01 | $21.85 | $20.05 | $1.80 | 37,309.0 | -3.59% |
2.51%
0.28%
자본화:
|
볼륨(24시간):