Stockscreener 앱 받기
2.78
6.51%
0.17
시간 외 거래:
2.82
0.04
+1.44%
Ccc Intelligent Solutions Holdings Inc 주식 (CCCC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-15 | $2.85 | $2.60 | $0.246 | 3,275,295.0 | +6.51% |
| 2026-10-14 | $2.79 | $2.59 | $0.205 | 3,099,942.0 | -6.12% |
| 2026-10-13 | $3.06 | $2.75 | $0.31 | 3,821,395.0 | -9.15% |
| 2026-10-12 | $3.30 | $3.05 | $0.25 | 1,500,477.0 | -3.16% |
| 2026-10-09 | $3.19 | $2.95 | $0.2399 | 2,506,961.0 | +10.88% |
| 2026-10-08 | $2.88 | $2.72 | $0.1589 | 2,827,669.0 | +1.06% |
| 2026-10-07 | $2.95 | $2.82 | $0.13 | 2,267,855.0 | -2.08% |
| 2026-10-06 | $3.03 | $2.79 | $0.24 | 2,114,454.0 | -3.68% |
| 2026-10-05 | $3.10 | $2.95 | $0.15 | 1,463,584.0 | +1.36% |
| 2026-10-02 | $3.33 | $2.93 | $0.40 | 3,384,962.0 | -6.05% |
| 2026-10-01 | $3.37 | $3.13 | $0.235 | 1,892,052.0 | -5.71% |
| 2026-09-30 | $3.37 | $3.13 | $0.24 | 2,609,340.0 | +6.39% |
| 2026-09-29 | $3.21 | $3.00 | $0.215 | 1,553,986.0 | +0.48% |
| 2026-09-28 | $3.16 | $2.98 | $0.18 | 2,778,828.0 | +4.53% |
| 2026-09-25 | $3.12 | $2.92 | $0.19 | 2,118,883.0 | -1.65% |
| 2026-09-24 | $3.06 | $2.88 | $0.18 | 2,786,888.0 | -1.62% |
| 2026-09-23 | $3.34 | $2.92 | $0.415 | 4,594,763.0 | -6.95% |
| 2026-09-22 | $3.42 | $3.29 | $0.135 | 1,358,019.0 | +0.30% |
| 2026-09-21 | $3.45 | $3.25 | $0.205 | 2,030,339.0 | -2.65% |
| 2026-09-18 | $3.48 | $3.38 | $0.095 | 1,630,886.0 | -0.73% |
| 2026-09-17 | $3.59 | $3.40 | $0.19 | 1,758,173.0 | -1.01% |
| 2026-09-16 | $3.53 | $3.42 | $0.105 | 2,320,844.0 | +0.58% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $3.37 | $2.59 | $0.78 | 28,154,646.0 | -16.52% |
| 2026-09 | $4.07 | $2.88 | $1.19 | 43,342,974.0 | -10.24% |
| 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% |
1.35%
자본화:
|
볼륨(24시간):