Stockscreener 앱 받기
32.05
0.72%
0.23
시간 외 거래:
32.05
Columbia Banking System Inc 주식 (COLB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-10 | $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% |
| 2026-07-01 | $32.72 | $31.93 | $0.785 | 3,052,138.0 | +1.44% |
| 2026-06-30 | $32.26 | $31.72 | $0.54 | 2,469,977.0 | +0.19% |
| 2026-06-29 | $32.21 | $31.72 | $0.49 | 2,509,194.0 | -0.50% |
| 2026-06-26 | $32.26 | $31.84 | $0.425 | 5,394,526.0 | +0.25% |
| 2026-06-25 | $32.25 | $31.30 | $0.95 | 2,923,113.0 | +1.71% |
| 2026-06-24 | $31.57 | $31.02 | $0.55 | 2,321,694.0 | +0.83% |
| 2026-06-23 | $31.32 | $30.72 | $0.60 | 2,361,700.0 | +1.30% |
| 2026-06-22 | $31.00 | $30.56 | $0.435 | 2,572,920.0 | +1.05% |
| 2026-06-18 | $30.63 | $30.13 | $0.50 | 5,935,912.0 | +1.66% |
| 2026-06-17 | $31.10 | $29.77 | $1.33 | 3,700,698.0 | -2.69% |
| 2026-06-16 | $31.78 | $30.83 | $0.95 | 2,463,141.0 | -0.23% |
| 2026-06-15 | $31.84 | $30.87 | $0.97 | 3,581,315.0 | -1.15% |
| 2026-06-12 | $31.46 | $30.95 | $0.51 | 2,708,329.0 | +1.59% |
| 2026-06-11 | $30.84 | $30.15 | $0.69 | 2,407,728.0 | +1.65% |
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 | $32.77 | $30.84 | $1.93 | 19,714,347.0 | +0.00% |
| 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% |
0.66%
자본화:
|
볼륨(24시간):