Stockscreener 앱 받기
9.66
0.82%
-0.08
시간 외 거래:
9.66
Ccc Intelligent Solutions Holdings Inc 주식 (CCCS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-04 | $9.71 | $9.59 | $0.125 | 4,352,692.0 | -0.82% |
| 2025-09-03 | $9.87 | $9.72 | $0.15 | 3,254,746.0 | -0.61% |
| 2025-09-02 | $9.90 | $9.71 | $0.1892 | 5,205,959.0 | -1.01% |
| 2025-08-29 | $10.13 | $9.88 | $0.25 | 4,596,394.0 | -1.30% |
| 2025-08-28 | $10.07 | $9.85 | $0.22 | 5,498,422.0 | +2.03% |
| 2025-08-27 | $9.86 | $9.68 | $0.18 | 5,994,519.0 | +1.55% |
| 2025-08-26 | $9.79 | $9.61 | $0.1801 | 10,517,072.0 | -0.62% |
| 2025-08-25 | $9.92 | $9.70 | $0.22 | 2,858,718.0 | -1.62% |
| 2025-08-22 | $10.03 | $9.81 | $0.215 | 4,299,940.0 | +0.71% |
| 2025-08-21 | $9.86 | $9.69 | $0.17 | 5,327,709.0 | +0.20% |
| 2025-08-20 | $9.89 | $9.71 | $0.18 | 5,366,488.0 | +0.20% |
| 2025-08-19 | $9.85 | $9.70 | $0.145 | 5,084,858.0 | +0.72% |
| 2025-08-18 | $9.80 | $9.65 | $0.15 | 5,888,418.0 | +0.10% |
| 2025-08-15 | $9.74 | $9.57 | $0.17 | 6,359,486.0 | +0.73% |
| 2025-08-14 | $9.68 | $9.39 | $0.285 | 8,288,824.0 | -0.21% |
| 2025-08-13 | $9.72 | $9.29 | $0.425 | 10,189,104.0 | +3.43% |
| 2025-08-12 | $9.37 | $9.17 | $0.20 | 6,165,766.0 | +1.19% |
| 2025-08-11 | $9.56 | $9.14 | $0.425 | 8,198,769.0 | -3.05% |
| 2025-08-08 | $9.78 | $9.50 | $0.2797 | 7,044,925.0 | -1.96% |
| 2025-08-07 | $9.80 | $9.52 | $0.28 | 12,386,964.0 | +0.10% |
| 2025-08-06 | $9.92 | $9.70 | $0.22 | 19,012,306.0 | -2.71% |
Ccc Intelligent Solutions Holdings Inc 주식 (CCCS) 연도별 가격 이력
이 심층 분석에서는 Ccc Intelligent Solutions Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CCCS 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 (CCCS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $9.90 | $9.59 | $0.3092 | 17,166,089.0 | -2.42% |
| 2025-08 | $10.50 | $9.14 | $1.36 | 167,839,060.0 | +2.38% |
| 2025-07 | $10.08 | $9.16 | $0.915 | 112,688,456.0 | +2.76% |
| 2025-06 | $9.63 | $8.53 | $1.11 | 198,534,494.0 | +7.18% |
| 2025-05 | $9.37 | $8.20 | $1.17 | 171,250,167.0 | -5.18% |
| 2025-04 | $9.35 | $8.14 | $1.21 | 173,911,413.0 | +2.55% |
| 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% |
Ccc Intelligent Solutions Holdings Inc 주식 (CCCS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Ccc Intelligent Solutions Holdings Inc 주식 (CCCS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
2.67%
2.08%
자본화:
|
볼륨(24시간):