100.59
price up icon3.84%   3.72
after-market 시간 외 거래: 100.59
loading

Coastal Financial Corp 주식 (CCB) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-01 $102.0 $95.67 $6.33 165,554.0 +3.84%
2025-06-30 $100.2 $95.98 $4.17 196,919.0 -3.08%
2025-06-27 $100.2 $97.00 $3.15 434,904.0 +3.16%
2025-06-26 $97.20 $93.05 $4.15 109,653.0 +3.94%
2025-06-25 $93.86 $91.41 $2.45 121,209.0 -0.63%
2025-06-24 $94.09 $90.96 $3.13 127,992.0 +1.68%
2025-06-23 $92.71 $86.04 $6.67 192,416.0 +7.23%
2025-06-20 $86.47 $83.50 $2.97 146,305.0 +3.53%
2025-06-18 $83.88 $81.00 $2.88 59,901.0 +0.97%
2025-06-17 $83.69 $82.24 $1.45 76,323.0 -1.41%
2025-06-16 $84.41 $82.53 $1.88 74,010.0 +0.49%
2025-06-13 $85.39 $82.75 $2.64 90,201.0 -4.04%
2025-06-12 $87.27 $85.25 $2.02 86,328.0 -1.83%
2025-06-11 $92.62 $87.56 $5.06 109,014.0 -3.49%
2025-06-10 $92.32 $89.46 $2.86 225,563.0 +2.17%
2025-06-09 $89.56 $86.50 $3.06 68,542.0 +2.66%
2025-06-06 $87.58 $85.53 $2.05 60,422.0 +1.97%
2025-06-05 $86.33 $84.98 $1.35 56,183.0 -0.48%
2025-06-04 $89.21 $84.99 $4.22 70,281.0 -3.78%
2025-06-03 $89.42 $87.00 $2.42 72,313.0 +2.05%

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 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $102.0 $95.67 $6.33 165,554.0 +0.00%
2025-06 $102.0 $81.00 $21.00 2,622,941.0 +14.45%
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

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%

Coastal Financial Corp 주식 (CCB) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $46.50 $39.00 $7.50 887,057.0 +13.67%
2023-11 $42.10 $36.48 $5.62 1,019,107.0 +5.11%
2023-10 $43.50 $36.62 $6.88 867,688.0 -13.38%
2023-09 $45.33 $42.20 $3.12 780,435.0 -2.59%
2023-08 $45.99 $42.81 $3.18 673,649.0 -2.48%
2023-07 $48.50 $36.54 $11.96 1,118,490.0 +19.97%
2023-06 $41.37 $34.05 $7.32 1,179,023.0 +10.06%
2023-05 $37.47 $32.20 $5.27 924,789.0 -5.63%
2023-04 $36.48 $32.45 $4.03 875,860.0 +0.67%
2023-03 $46.48 $29.91 $16.57 2,115,015.0 -21.97%
2023-02 $48.50 $44.45 $4.05 816,327.0 +1.05%
2023-01 $47.78 $42.33 $5.45 1,067,360.0 -3.89%
banks_regional DB
$28.71
price down icon 1.95%
banks_regional NWG
$13.89
price down icon 1.84%
banks_regional NU
$13.64
price down icon 0.58%
banks_regional LYG
$4.23
price down icon 0.47%
banks_regional MFG
$5.62
price up icon 1.08%
banks_regional USB
$46.49
price up icon 2.74%
자본화:     |  볼륨(24시간):