Stockscreener 앱 받기
31.27
0.06%
0.02
Columbia Banking System Inc 주식 (COLB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-31 | $31.50 | $30.87 | $0.63 | 2,963,541.0 | +0.06% |
| 2026-07-30 | $31.39 | $31.00 | $0.395 | 4,173,632.0 | +1.53% |
| 2026-07-29 | $31.25 | $30.75 | $0.50 | 2,571,637.0 | -1.57% |
| 2026-07-28 | $31.34 | $30.90 | $0.435 | 2,769,523.0 | +1.20% |
| 2026-07-27 | $31.56 | $30.86 | $0.695 | 2,940,800.0 | -0.80% |
| 2026-07-24 | $31.65 | $30.82 | $0.83 | 5,851,464.0 | -3.44% |
| 2026-07-23 | $32.30 | $31.56 | $0.74 | 4,889,115.0 | -1.13% |
| 2026-07-22 | $32.97 | $32.38 | $0.595 | 2,549,565.0 | -0.67% |
| 2026-07-21 | $32.86 | $32.34 | $0.52 | 2,551,051.0 | +0.15% |
| 2026-07-20 | $33.46 | $32.62 | $0.84 | 2,851,788.0 | -1.32% |
| 2026-07-17 | $33.65 | $32.95 | $0.695 | 3,224,008.0 | -1.10% |
| 2026-07-16 | $33.67 | $32.59 | $1.08 | 3,500,839.0 | +3.19% |
| 2026-07-15 | $32.77 | $32.26 | $0.51 | 3,389,518.0 | +0.99% |
| 2026-07-14 | $32.54 | $32.05 | $0.485 | 1,949,249.0 | +0.84% |
| 2026-07-13 | $32.20 | $31.79 | $0.415 | 2,010,996.0 | -0.22% |
| 2026-07-10 | $32.21 | $31.79 | $0.42 | 1,746,101.0 | +0.72% |
| 2026-07-09 | $31.98 | $31.48 | $0.50 | 2,443,540.0 | +1.78% |
| 2026-07-08 | $32.05 | $30.84 | $1.21 | 2,494,201.0 | -2.66% |
| 2026-07-07 | $32.37 | $32.00 | $0.37 | 2,260,293.0 | -0.37% |
| 2026-07-06 | $32.25 | $31.64 | $0.605 | 2,614,540.0 | +1.64% |
| 2026-07-02 | $32.77 | $31.59 | $1.18 | 3,357,433.0 | -2.43% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $33.67 | $30.75 | $2.93 | 69,118,513.0 | -2.43% |
| 2026-06 | $32.26 | $28.55 | $3.71 | 64,589,574.0 | +8.13% |
| 2026-05 | $30.46 | $28.48 | $1.98 | 55,690,076.0 | +0.14% |
| 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% |
1.10%
2.16%
자본화:
|
볼륨(24시간):