Stockscreener 앱 받기
24.07
1.78%
0.42
시장 영업 전:
24.26
0.19
+0.79%
Columbia Banking System Inc 주식 (COLB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $24.29 | $23.66 | $0.63 | 2,296,677.0 | +1.78% |
| 2025-08-07 | $24.15 | $23.48 | $0.67 | 2,547,123.0 | -0.92% |
| 2025-08-06 | $24.30 | $23.82 | $0.485 | 1,616,586.0 | -1.24% |
| 2025-08-05 | $24.21 | $23.43 | $0.78 | 1,954,995.0 | +1.21% |
| 2025-08-04 | $23.90 | $23.18 | $0.72 | 2,317,118.0 | +2.67% |
| 2025-08-01 | $23.65 | $22.77 | $0.88 | 2,005,797.0 | -2.27% |
| 2025-07-31 | $23.95 | $23.59 | $0.36 | 2,073,647.0 | -0.34% |
| 2025-07-30 | $24.57 | $23.72 | $0.855 | 1,857,288.0 | -1.93% |
| 2025-07-29 | $24.90 | $24.10 | $0.80 | 3,727,109.0 | -0.86% |
| 2025-07-28 | $24.94 | $24.45 | $0.495 | 2,995,647.0 | -1.05% |
| 2025-07-25 | $24.90 | $23.69 | $1.21 | 5,940,410.0 | +6.30% |
| 2025-07-24 | $24.27 | $23.27 | $1.00 | 3,194,563.0 | -4.22% |
| 2025-07-23 | $24.46 | $24.20 | $0.255 | 1,355,719.0 | +0.00% |
| 2025-07-22 | $24.61 | $24.15 | $0.46 | 2,770,585.0 | +0.70% |
| 2025-07-21 | $24.72 | $24.19 | $0.53 | 1,701,011.0 | -0.57% |
| 2025-07-18 | $24.57 | $24.15 | $0.415 | 2,023,357.0 | +0.00% |
| 2025-07-17 | $24.40 | $23.83 | $0.57 | 2,383,981.0 | +1.97% |
| 2025-07-16 | $24.25 | $23.45 | $0.8086 | 2,301,621.0 | +0.21% |
| 2025-07-15 | $25.04 | $23.80 | $1.23 | 2,094,497.0 | -4.41% |
| 2025-07-14 | $25.00 | $24.70 | $0.305 | 1,982,186.0 | +0.73% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $24.30 | $22.77 | $1.54 | 15,034,973.0 | +1.13% |
| 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% |
Columbia Banking System Inc 주식 (COLB) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $28.11 | $22.23 | $5.88 | 35,274,839.0 | +18.95% |
| 2023-11 | $23.14 | $19.29 | $3.85 | 26,500,744.0 | +14.03% |
| 2023-10 | $21.21 | $17.97 | $3.24 | 37,537,540.0 | -3.10% |
| 2023-09 | $21.32 | $19.33 | $1.99 | 31,431,007.0 | -0.88% |
| 2023-08 | $22.50 | $18.68 | $3.82 | 30,807,018.0 | -8.37% |
| 2023-07 | $23.75 | $19.64 | $4.11 | 44,638,481.0 | +10.21% |
| 2023-06 | $24.03 | $19.92 | $4.11 | 35,250,306.0 | +1.25% |
| 2023-05 | $22.31 | $17.54 | $4.77 | 53,276,700.0 | -6.23% |
| 2023-04 | $22.70 | $19.75 | $2.95 | 39,727,951.0 | -0.28% |
| 2023-03 | $30.11 | $19.59 | $10.52 | 85,998,783.0 | -27.95% |
| 2023-02 | $33.24 | $29.51 | $3.73 | 58,210,699.0 | -3.82% |
| 2023-01 | $30.91 | $27.36 | $3.55 | 26,381,101.0 | +2.59% |
0.89%
0.51%
자본화:
|
볼륨(24시간):