Stockscreener 앱 받기
3.76
0.53%
0.02
Ccc Intelligent Solutions Holdings Inc 주식 (CCCC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $3.85 | $3.66 | $0.1846 | 2,361,956.0 | +0.53% |
| 2026-09-03 | $3.85 | $3.70 | $0.15 | 2,227,562.0 | -1.32% |
| 2026-09-02 | $4.07 | $3.73 | $0.34 | 1,780,721.0 | -2.07% |
| 2026-09-01 | $3.94 | $3.66 | $0.2748 | 2,364,118.0 | +4.31% |
| 2026-08-31 | $3.86 | $3.69 | $0.165 | 1,856,452.0 | -3.64% |
| 2026-08-28 | $4.10 | $3.83 | $0.27 | 1,823,145.0 | -6.10% |
| 2026-08-27 | $4.30 | $4.09 | $0.21 | 1,987,961.0 | -3.30% |
| 2026-08-26 | $4.24 | $4.03 | $0.21 | 1,830,920.0 | +0.95% |
| 2026-08-25 | $4.24 | $4.08 | $0.15 | 4,285,679.0 | +2.44% |
| 2026-08-24 | $4.14 | $3.81 | $0.33 | 1,751,975.0 | +2.50% |
| 2026-08-21 | $4.10 | $3.94 | $0.165 | 1,160,039.0 | -0.74% |
| 2026-08-20 | $4.15 | $3.83 | $0.318 | 2,272,397.0 | -4.28% |
| 2026-08-19 | $4.38 | $4.13 | $0.245 | 2,846,768.0 | +0.72% |
| 2026-08-18 | $4.30 | $4.11 | $0.195 | 2,878,669.0 | -1.99% |
| 2026-08-17 | $4.32 | $4.11 | $0.207 | 2,079,828.0 | +0.59% |
| 2026-08-14 | $4.32 | $3.90 | $0.42 | 3,398,519.0 | +3.92% |
| 2026-08-13 | $4.23 | $3.86 | $0.37 | 3,713,642.0 | +4.62% |
| 2026-08-12 | $4.00 | $3.83 | $0.1699 | 1,956,751.0 | +0.78% |
| 2026-08-11 | $4.00 | $3.64 | $0.36 | 3,085,365.0 | +6.91% |
| 2026-08-10 | $3.75 | $3.60 | $0.15 | 1,928,845.0 | -2.95% |
| 2026-08-07 | $3.75 | $3.65 | $0.0997 | 1,466,568.0 | +2.47% |
| 2026-08-06 | $3.72 | $3.58 | $0.14 | 1,820,051.0 | +0.55% |
Ccc Intelligent Solutions Holdings Inc 주식 (CCCC) 연도별 가격 이력
이 심층 분석에서는 Ccc Intelligent Solutions Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CCCC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ccc Intelligent Solutions Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ccc Intelligent Solutions Holdings Inc 주식 (CCCC) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $4.07 | $3.66 | $0.4098 | 11,096,313.0 | +1.35% |
| 2026-08 | $4.38 | $3.36 | $1.02 | 49,453,908.0 | +6.61% |
| 2026-07 | $4.73 | $3.39 | $1.34 | 69,095,940.0 | -25.48% |
| 2026-06 | $5.17 | $3.44 | $1.73 | 74,122,498.0 | +6.86% |
| 2026-05 | $4.58 | $2.75 | $1.83 | 61,152,046.0 | +54.42% |
| 2026-04 | $3.20 | $2.50 | $0.70 | 64,818,965.0 | +7.60% |
| 2026-03 | $3.82 | $2.30 | $1.52 | 59,503,331.0 | -2.59% |
| 2026-02 | $3.00 | $1.69 | $1.31 | 35,677,216.0 | +42.11% |
| 2026-01 | $2.47 | $1.83 | $0.64 | 31,641,203.0 | -0.52% |
Ccc Intelligent Solutions Holdings Inc 주식 (CCCC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $2.84 | $1.93 | $0.915 | 39,496,878.0 | -27.68% |
| 2025-11 | $2.75 | $2.17 | $0.5799 | 26,842,048.0 | +3.83% |
| 2025-10 | $2.82 | $1.99 | $0.83 | 59,529,154.0 | +17.57% |
| 2025-09 | $3.65 | $2.13 | $1.52 | 37,425,528.0 | -14.62% |
| 2025-08 | $3.06 | $1.95 | $1.11 | 33,677,125.0 | +26.83% |
| 2025-07 | $2.71 | $1.40 | $1.31 | 31,724,025.0 | +43.36% |
| 2025-06 | $1.78 | $1.27 | $0.51 | 26,963,956.0 | +14.40% |
| 2025-05 | $1.79 | $1.21 | $0.58 | 20,905,980.0 | -23.78% |
| 2025-04 | $1.74 | $1.08 | $0.655 | 27,310,420.0 | +2.50% |
| 2025-03 | $2.68 | $1.58 | $1.10 | 16,476,328.0 | -40.96% |
| 2025-02 | $3.72 | $2.48 | $1.25 | 15,624,593.0 | -21.90% |
| 2025-01 | $4.26 | $3.38 | $0.88 | 18,818,487.0 | -3.61% |
Ccc Intelligent Solutions Holdings Inc 주식 (CCCC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $5.10 | $3.53 | $1.57 | 28,592,832.0 | -20.00% |
| 2024-11 | $6.52 | $3.84 | $2.68 | 22,554,049.0 | -14.63% |
| 2024-10 | $7.14 | $4.97 | $2.17 | 14,878,840.0 | -6.49% |
| 2024-09 | $7.22 | $4.56 | $2.66 | 24,351,402.0 | -9.81% |
| 2024-08 | $7.36 | $5.28 | $2.08 | 20,210,935.0 | -5.67% |
| 2024-07 | $7.66 | $4.36 | $3.30 | 34,489,447.0 | +45.02% |
| 2024-06 | $5.14 | $3.91 | $1.23 | 42,279,181.0 | -7.60% |
| 2024-05 | $7.29 | $4.76 | $2.53 | 28,071,542.0 | -20.63% |
| 2024-04 | $8.29 | $6.12 | $2.17 | 27,133,147.0 | -22.89% |
| 2024-03 | $11.88 | $7.76 | $4.12 | 53,976,291.0 | -25.59% |
| 2024-02 | $11.37 | $5.00 | $6.37 | 65,022,019.0 | +77.67% |
| 2024-01 | $8.42 | $5.25 | $3.17 | 143,760,168.0 | +9.38% |
3.37%
자본화:
|
볼륨(24시간):