Stockscreener 앱 받기
10.67
1.39%
-0.15
Columbia Financial Inc 주식 (CLBK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-16 | $10.93 | $10.61 | $0.32 | 3,550,428.0 | -1.39% |
| 2026-10-15 | $11.02 | $10.79 | $0.22 | 2,929,905.0 | -0.18% |
| 2026-10-14 | $10.88 | $10.70 | $0.18 | 4,518,190.0 | -0.28% |
| 2026-10-13 | $10.94 | $10.78 | $0.16 | 2,242,717.0 | +0.09% |
| 2026-10-12 | $10.89 | $10.77 | $0.125 | 2,650,231.0 | +0.56% |
| 2026-10-09 | $11.02 | $10.77 | $0.25 | 2,766,017.0 | -1.91% |
| 2026-10-08 | $11.06 | $10.65 | $0.415 | 3,441,100.0 | +1.94% |
| 2026-10-07 | $11.08 | $10.79 | $0.29 | 4,242,608.0 | -2.96% |
| 2026-10-06 | $11.39 | $11.05 | $0.336 | 3,506,592.0 | -1.77% |
| 2026-10-05 | $11.48 | $11.23 | $0.25 | 2,523,575.0 | -0.70% |
| 2026-10-02 | $11.45 | $11.21 | $0.235 | 3,969,936.0 | +2.24% |
| 2026-10-01 | $11.25 | $10.85 | $0.405 | 4,794,700.0 | +0.90% |
| 2026-09-30 | $11.08 | $10.86 | $0.22 | 4,013,183.0 | +1.65% |
| 2026-09-29 | $11.01 | $10.75 | $0.255 | 4,652,539.0 | -0.18% |
| 2026-09-28 | $11.33 | $10.90 | $0.43 | 2,979,564.0 | -3.80% |
| 2026-09-25 | $11.38 | $11.22 | $0.16 | 2,380,049.0 | +0.62% |
| 2026-09-24 | $11.29 | $11.16 | $0.125 | 2,807,060.0 | +0.72% |
| 2026-09-23 | $11.41 | $11.16 | $0.25 | 3,651,883.0 | -1.76% |
| 2026-09-22 | $11.68 | $11.34 | $0.34 | 7,631,885.0 | -1.90% |
| 2026-09-21 | $11.79 | $11.57 | $0.22 | 6,484,376.0 | +0.17% |
| 2026-09-18 | $11.63 | $11.45 | $0.18 | 17,617,579.0 | +0.26% |
Columbia Financial Inc 주식 (CLBK) 연도별 가격 이력
이 심층 분석에서는 Columbia Financial Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CLBK 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Columbia Financial Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Columbia Financial Inc 주식 (CLBK) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $11.48 | $10.61 | $0.87 | 41,135,999.0 | -3.53% |
| 2026-09 | $11.80 | $10.75 | $1.05 | 97,720,222.0 | -4.82% |
| 2026-08 | $12.00 | $10.51 | $1.49 | 97,489,731.0 | +7.49% |
| 2026-07 | $11.74 | $9.30 | $2.44 | 183,318,254.0 | +12.07% |
| 2026-06 | $9.69 | $8.89 | $0.7955 | 19,952,918.0 | +5.41% |
| 2026-05 | $9.40 | $8.51 | $0.8955 | 18,160,758.0 | +4.68% |
| 2026-04 | $8.79 | $7.90 | $0.8864 | 10,780,162.0 | +9.82% |
| 2026-03 | $8.46 | $7.74 | $0.7273 | 13,724,567.0 | -2.18% |
| 2026-02 | $8.58 | $7.73 | $0.8455 | 14,303,585.0 | +10.02% |
| 2026-01 | $7.68 | $6.83 | $0.8455 | 4,991,554.0 | +4.70% |
Columbia Financial Inc 주식 (CLBK) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $7.91 | $7.08 | $0.8318 | 4,747,776.0 | -1.58% |
| 2025-11 | $7.40 | $6.56 | $0.8477 | 5,064,350.0 | +7.32% |
| 2025-10 | $7.07 | $6.21 | $0.8591 | 7,092,665.0 | -1.73% |
| 2025-09 | $7.26 | $6.65 | $0.6136 | 6,433,165.0 | -0.13% |
| 2025-08 | $6.99 | $6.31 | $0.6727 | 5,004,388.0 | +4.45% |
| 2025-07 | $6.98 | $6.31 | $0.6727 | 4,864,055.0 | -0.83% |
| 2025-06 | $6.71 | $6.21 | $0.50 | 5,818,464.0 | +1.40% |
| 2025-05 | $7.23 | $6.31 | $0.925 | 5,723,189.0 | +6.24% |
| 2025-04 | $6.85 | $5.75 | $1.11 | 10,018,000.0 | -10.20% |
| 2025-03 | $7.53 | $6.75 | $0.7773 | 5,126,614.0 | -5.48% |
| 2025-02 | $7.76 | $6.49 | $1.28 | 4,450,500.0 | +7.30% |
| 2025-01 | $7.41 | $6.70 | $0.7182 | 4,234,547.0 | -6.45% |
Columbia Financial Inc 주식 (CLBK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $8.33 | $7.10 | $1.24 | 3,323,850.0 | -12.89% |
| 2024-11 | $8.76 | $7.59 | $1.17 | 3,902,816.0 | +6.73% |
| 2024-10 | $8.05 | $7.25 | $0.80 | 2,815,141.0 | +0.06% |
| 2024-09 | $8.29 | $7.33 | $0.9636 | 3,561,070.0 | -3.89% |
| 2024-08 | $8.34 | $7.28 | $1.06 | 3,574,566.0 | -1.39% |
| 2024-07 | $8.41 | $6.42 | $1.99 | 4,828,637.0 | +20.31% |
| 2024-06 | $6.83 | $6.27 | $0.5636 | 4,623,764.0 | +3.24% |
| 2024-05 | $7.36 | $6.50 | $0.8591 | 4,198,410.0 | -12.65% |
| 2024-04 | $7.82 | $7.17 | $0.6432 | 3,129,112.0 | -3.54% |
| 2024-03 | $7.88 | $6.98 | $0.9045 | 3,308,979.0 | +2.87% |
| 2024-02 | $8.30 | $7.48 | $0.8227 | 3,168,682.0 | -6.95% |
| 2024-01 | $9.30 | $8.17 | $1.13 | 3,294,480.0 | -6.74% |
0.14%
0.44%
자본화:
|
볼륨(24시간):