loading

Ccc Intelligent Solutions Holdings Inc (CCCS) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-04-03 $8.72 $8.43 $0.29 5,671,382.0 -3.79%
2025-04-02 $9.04 $8.77 $0.27 10,029,868.0 -2.54%
2025-04-01 $9.09 $8.93 $0.1594 8,401,121.0 +0.33%
2025-03-31 $9.11 $8.68 $0.4249 7,730,701.0 +1.23%
2025-03-28 $9.29 $8.83 $0.46 7,814,738.0 -1.65%
2025-03-27 $9.20 $8.97 $0.2291 4,963,223.0 -0.44%
2025-03-26 $9.38 $9.08 $0.30 6,637,539.0 -0.87%
2025-03-25 $9.29 $9.12 $0.165 8,089,585.0 +0.44%
2025-03-24 $9.24 $9.02 $0.225 6,447,800.0 +1.67%
2025-03-21 $9.07 $8.94 $0.129 10,958,855.0 -0.55%
2025-03-20 $9.16 $8.98 $0.18 8,640,333.0 -1.52%
2025-03-19 $9.28 $9.04 $0.2415 16,114,917.0 -0.76%
2025-03-18 $9.39 $9.20 $0.195 7,284,912.0 -1.49%
2025-03-17 $9.46 $9.26 $0.205 6,870,270.0 +0.86%
2025-03-14 $9.42 $9.25 $0.17 11,954,192.0 +1.19%
2025-03-13 $9.31 $9.04 $0.2678 10,159,224.0 +0.88%
2025-03-12 $9.35 $9.09 $0.2588 12,657,190.0 -0.76%
2025-03-11 $9.21 $8.82 $0.385 11,359,430.0 +1.55%
2025-03-10 $9.25 $8.97 $0.28 13,001,797.0 -2.48%
2025-03-07 $9.35 $8.98 $0.365 13,372,937.0 -0.64%
2025-03-06 $9.64 $9.35 $0.29 12,562,221.0 -3.81%
2025-03-05 $9.76 $9.46 $0.30 16,175,123.0 +0.62%
2025-03-04 $9.81 $9.65 $0.16 4,677,971.0 -3.78%

Ccc Intelligent Solutions Holdings Inc (CCCS) 株の年ごとの株価履歴

この詳細な分析では、Ccc Intelligent Solutions Holdings Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はCCCS株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Ccc Intelligent Solutions Holdings Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2025年のCcc Intelligent Solutions Holdings Inc (CCCS) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-04 $9.09 $8.43 $0.6594 24,102,371.0 -5.92%
2025-03 $10.25 $8.68 $1.57 207,159,581.0 -11.38%
2025-02 $11.23 $10.03 $1.20 105,083,274.0 -8.28%
2025-01 $11.80 $10.94 $0.865 82,301,796.0 -5.29%

2024年のCcc Intelligent Solutions Holdings Inc (CCCS) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-12 $12.88 $11.69 $1.19 66,983,403.0 -6.35%
2024-11 $12.83 $10.29 $2.54 59,972,306.0 +21.04%
2024-10 $11.40 $10.38 $1.02 59,452,445.0 -5.79%
2024-09 $11.22 $10.32 $0.90 50,290,562.0 +2.50%
2024-08 $11.01 $9.79 $1.22 61,114,180.0 +5.07%
2024-07 $11.51 $10.05 $1.46 96,794,129.0 -7.65%
2024-06 $11.80 $10.99 $0.81 78,227,916.0 -0.63%
2024-05 $12.06 $10.46 $1.61 107,851,249.0 -0.36%
2024-04 $12.05 $11.20 $0.855 72,207,125.0 -6.19%
2024-03 $12.68 $11.37 $1.31 100,322,525.0 +2.13%
2024-02 $12.22 $10.76 $1.46 45,677,410.0 +6.55%
2024-01 $11.35 $10.60 $0.75 44,334,256.0 -3.51%

2023年のCcc Intelligent Solutions Holdings Inc (CCCS) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $11.91 $11.17 $0.74 41,598,905.0 -2.48%
2023-11 $11.99 $10.65 $1.34 61,422,715.0 +8.45%
2023-10 $13.35 $10.57 $2.78 57,134,942.0 -19.33%
2023-09 $13.41 $10.32 $3.09 61,722,765.0 +24.77%
2023-08 $11.24 $10.38 $0.86 29,147,084.0 -2.90%
2023-07 $11.21 $10.37 $0.84 29,410,148.0 -1.69%
2023-06 $11.40 $10.54 $0.86 35,600,514.0 +2.47%
2023-05 $11.03 $8.42 $2.61 31,697,558.0 +26.04%
2023-04 $9.08 $8.54 $0.54 9,789,327.0 -3.23%
2023-03 $9.19 $8.33 $0.86 27,236,627.0 +0.11%
2023-02 $9.64 $8.86 $0.78 10,234,019.0 -3.14%
2023-01 $9.34 $8.30 $1.04 12,609,477.0 +6.32%
$224.55
price down icon 3.40%
software_infrastructure ZS
$201.25
price down icon 2.71%
software_infrastructure XYZ
$55.26
price down icon 4.83%
software_infrastructure NET
$107.65
price down icon 10.08%
$417.76
price down icon 4.29%
$92.89
price down icon 5.21%
大文字化:     |  ボリューム (24 時間):