Stockscreener 앱 받기
29.42
2.06%
-0.62
시간 외 거래:
29.36
-0.06
-0.20%
Columbia Banking System Inc 주식 (COLB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-11 | $30.25 | $29.35 | $0.90 | 2,974,860.0 | -2.06% |
| 2026-05-08 | $30.11 | $29.64 | $0.47 | 3,398,838.0 | +1.62% |
| 2026-05-07 | $30.46 | $29.45 | $1.01 | 2,331,284.0 | -2.12% |
| 2026-05-06 | $30.38 | $29.95 | $0.42 | 2,667,361.0 | +1.65% |
| 2026-05-05 | $29.82 | $29.07 | $0.755 | 2,396,296.0 | +2.20% |
| 2026-05-04 | $29.46 | $28.94 | $0.525 | 2,583,393.0 | -1.66% |
| 2026-05-01 | $29.98 | $29.28 | $0.70 | 1,835,397.0 | -0.14% |
| 2026-04-30 | $29.91 | $28.94 | $0.97 | 2,395,418.0 | +1.65% |
| 2026-04-29 | $29.68 | $28.91 | $0.775 | 2,032,057.0 | -1.69% |
| 2026-04-28 | $30.19 | $29.54 | $0.655 | 2,350,863.0 | -0.77% |
| 2026-04-27 | $29.95 | $29.25 | $0.705 | 2,419,636.0 | +2.16% |
| 2026-04-24 | $29.73 | $28.78 | $0.95 | 3,051,735.0 | -1.45% |
| 2026-04-23 | $29.80 | $28.97 | $0.83 | 3,065,717.0 | +2.24% |
| 2026-04-22 | $29.39 | $28.86 | $0.53 | 3,185,006.0 | -0.31% |
| 2026-04-21 | $29.98 | $29.04 | $0.945 | 1,873,033.0 | -1.99% |
| 2026-04-20 | $29.87 | $29.37 | $0.50 | 2,198,687.0 | +0.17% |
| 2026-04-17 | $30.11 | $29.37 | $0.74 | 2,045,289.0 | +2.28% |
| 2026-04-16 | $29.95 | $28.86 | $1.09 | 1,932,006.0 | -0.45% |
| 2026-04-15 | $29.26 | $28.79 | $0.47 | 1,496,621.0 | +0.17% |
| 2026-04-14 | $29.28 | $28.92 | $0.36 | 1,402,747.0 | -0.38% |
Columbia Banking System Inc 주식 (COLB) 연도별 가격 이력
이 심층 분석에서는 Columbia Banking System Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 COLB 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Columbia Banking System Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Columbia Banking System Inc 주식 (COLB) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $30.46 | $28.94 | $1.52 | 21,162,289.0 | -0.61% |
| 2026-04 | $30.19 | $27.23 | $2.96 | 54,341,177.0 | +7.91% |
| 2026-03 | $29.19 | $25.68 | $3.52 | 67,667,852.0 | -3.59% |
| 2026-02 | $32.70 | $28.15 | $4.55 | 58,071,889.0 | -3.36% |
| 2026-01 | $31.11 | $27.54 | $3.57 | 55,235,538.0 | +5.33% |
Columbia Banking System Inc 주식 (COLB) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $29.61 | $27.51 | $2.10 | 51,625,088.0 | +1.91% |
| 2025-11 | $28.77 | $25.51 | $3.26 | 57,327,373.0 | +3.43% |
| 2025-10 | $27.32 | $23.82 | $3.49 | 127,456,349.0 | +4.12% |
| 2025-09 | $27.48 | $25.09 | $2.39 | 124,437,894.0 | -3.85% |
| 2025-08 | $27.52 | $22.77 | $4.75 | 74,071,962.0 | +12.48% |
| 2025-07 | $25.70 | $23.14 | $2.56 | 59,509,534.0 | +1.80% |
| 2025-06 | $24.35 | $21.91 | $2.44 | 42,426,196.0 | +0.00% |
| 2025-05 | $25.84 | $22.20 | $3.64 | 40,596,698.0 | +4.28% |
| 2025-04 | $25.14 | $19.61 | $5.53 | 47,657,833.0 | -10.10% |
| 2025-03 | $27.02 | $23.61 | $3.41 | 31,818,286.0 | -6.70% |
| 2025-02 | $28.72 | $26.15 | $2.57 | 24,304,398.0 | -4.19% |
| 2025-01 | $29.18 | $25.89 | $3.29 | 28,015,518.0 | +3.30% |
Columbia Banking System Inc 주식 (COLB) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $31.34 | $26.26 | $5.08 | 30,180,873.0 | -13.12% |
| 2024-11 | $32.85 | $27.55 | $5.30 | 29,455,955.0 | +8.77% |
| 2024-10 | $29.41 | $25.05 | $4.36 | 34,724,468.0 | +9.19% |
| 2024-09 | $26.54 | $22.95 | $3.59 | 38,831,678.0 | +3.69% |
| 2024-08 | $26.23 | $22.16 | $4.07 | 34,828,536.0 | -3.75% |
| 2024-07 | $27.08 | $19.07 | $8.00 | 54,758,294.0 | +31.52% |
| 2024-06 | $19.95 | $18.20 | $1.75 | 36,676,127.0 | +3.16% |
| 2024-05 | $20.88 | $18.11 | $2.77 | 37,554,477.0 | +2.50% |
| 2024-04 | $20.31 | $17.07 | $3.23 | 50,314,368.0 | -2.79% |
| 2024-03 | $19.91 | $17.18 | $2.73 | 75,522,618.0 | +6.91% |
| 2024-02 | $20.34 | $17.57 | $2.77 | 57,990,058.0 | -10.22% |
| 2024-01 | $27.20 | $19.46 | $7.73 | 53,161,893.0 | -24.44% |
0.94%
자본화:
|
볼륨(24시간):