Stockscreener 앱 받기
76.16
0.98%
0.74
시간 외 거래:
76.30
0.14
+0.18%
Coastal Financial Corp 주식 (CCB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-19 | $76.89 | $73.68 | $3.21 | 94,247.0 | +0.98% |
| 2026-03-18 | $78.97 | $75.27 | $3.70 | 129,571.0 | -3.91% |
| 2026-03-17 | $78.98 | $77.33 | $1.66 | 122,712.0 | +1.62% |
| 2026-03-16 | $78.67 | $76.51 | $2.16 | 112,070.0 | +0.42% |
| 2026-03-13 | $79.03 | $76.01 | $3.02 | 85,911.0 | -0.58% |
| 2026-03-12 | $77.76 | $75.74 | $2.02 | 177,206.0 | -1.71% |
| 2026-03-11 | $78.95 | $76.51 | $2.44 | 173,477.0 | +1.31% |
| 2026-03-10 | $79.94 | $74.92 | $5.02 | 184,692.0 | +1.30% |
| 2026-03-09 | $77.88 | $74.08 | $3.80 | 217,396.0 | -2.34% |
| 2026-03-06 | $78.67 | $74.41 | $4.27 | 163,655.0 | -0.77% |
| 2026-03-05 | $80.29 | $75.50 | $4.79 | 181,381.0 | +3.36% |
| 2026-03-04 | $79.26 | $76.35 | $2.91 | 208,039.0 | -0.67% |
| 2026-03-03 | $77.44 | $72.03 | $5.41 | 157,916.0 | +3.07% |
| 2026-03-02 | $77.51 | $70.72 | $6.79 | 200,736.0 | +0.82% |
| 2026-02-27 | $75.98 | $71.47 | $4.52 | 334,165.0 | -4.22% |
| 2026-02-26 | $82.99 | $77.11 | $5.88 | 358,088.0 | -3.55% |
| 2026-02-25 | $80.57 | $78.77 | $1.80 | 118,722.0 | +1.79% |
| 2026-02-24 | $79.02 | $73.90 | $5.11 | 248,814.0 | +4.30% |
| 2026-02-23 | $83.76 | $74.98 | $8.78 | 409,045.0 | -9.56% |
| 2026-02-20 | $84.64 | $82.40 | $2.24 | 120,122.0 | -0.38% |
| 2026-02-19 | $84.37 | $83.20 | $1.17 | 127,783.0 | -1.33% |
| 2026-02-18 | $88.57 | $84.58 | $3.99 | 134,732.0 | -0.67% |
Coastal Financial Corp 주식 (CCB) 연도별 가격 이력
이 심층 분석에서는 Coastal Financial Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CCB 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Coastal Financial Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Coastal Financial Corp 주식 (CCB) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $80.29 | $70.72 | $9.57 | 2,303,256.0 | +2.66% |
| 2026-02 | $99.48 | $71.47 | $28.02 | 4,246,888.0 | -22.54% |
| 2026-01 | $119.8 | $93.40 | $26.36 | 2,821,476.0 | -16.42% |
Coastal Financial Corp 주식 (CCB) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $120.0 | $106.3 | $13.72 | 2,294,817.0 | +2.94% |
| 2025-11 | $112.0 | $99.03 | $12.97 | 1,985,781.0 | +4.55% |
| 2025-10 | $113.8 | $98.80 | $14.98 | 2,612,480.0 | -1.54% |
| 2025-09 | $119.2 | $106.5 | $12.72 | 2,572,713.0 | -5.53% |
| 2025-08 | $116.5 | $91.54 | $24.94 | 3,007,964.0 | +19.02% |
| 2025-07 | $106.4 | $91.25 | $15.13 | 2,833,271.0 | -0.69% |
| 2025-06 | $100.2 | $81.00 | $19.15 | 2,457,387.0 | +10.22% |
| 2025-05 | $90.24 | $77.69 | $12.55 | 1,953,895.0 | +6.99% |
| 2025-04 | $91.68 | $76.11 | $15.57 | 2,277,627.0 | -9.14% |
| 2025-03 | $102.2 | $80.19 | $22.06 | 2,928,886.0 | -8.43% |
| 2025-02 | $98.96 | $85.59 | $13.37 | 2,216,238.0 | +10.71% |
| 2025-01 | $91.39 | $78.48 | $12.91 | 2,527,789.0 | +5.03% |
Coastal Financial Corp 주식 (CCB) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $86.38 | $73.80 | $12.58 | 2,720,489.0 | +12.32% |
| 2024-11 | $79.59 | $61.38 | $18.21 | 1,633,171.0 | +21.53% |
| 2024-10 | $66.73 | $51.45 | $15.28 | 1,522,941.0 | +16.67% |
| 2024-09 | $54.73 | $47.90 | $6.83 | 1,436,111.0 | +0.60% |
| 2024-08 | $54.00 | $45.92 | $8.08 | 972,471.0 | +1.84% |
| 2024-07 | $53.54 | $43.43 | $10.11 | 1,827,554.0 | +14.22% |
| 2024-06 | $46.59 | $42.64 | $3.95 | 1,044,265.0 | +4.06% |
| 2024-05 | $46.10 | $38.80 | $7.30 | 1,049,306.0 | +14.63% |
| 2024-04 | $41.57 | $37.30 | $4.27 | 1,111,926.0 | -0.49% |
| 2024-03 | $39.44 | $35.67 | $3.77 | 1,226,185.0 | +1.25% |
| 2024-02 | $41.07 | $37.19 | $3.88 | 1,105,027.0 | -3.78% |
| 2024-01 | $44.85 | $39.84 | $5.01 | 799,000.0 | -10.16% |
0.58%
1.37%
자본화:
|
볼륨(24시간):