Get the Stockscreener App
26.59
1.28%
0.3353
After Hours:
26.59
0.0006
+0.00%
Concourse Capital Focused Equity Etf Stock (CCFE) Price History
The historical daily chart and data for Concourse Capital Focused Equity Etf stock (CCFE), show that the latest closing stock price as of August 21, 2026, is $26.59.
- Concourse Capital Focused Equity Etf all-time high stock price is $31.91, occurred on February 13, 2026.
- The lowest Concourse Capital Focused Equity Etf stock price recorded was $23.75 on June 23, 2025. Since then, Concourse Capital Focused Equity Etf's stock price has risen over 11.96% to $26.59 now.
- The 52-week high stock price for CCFE is $31.91, representing a 20.01% increase from the current share price, occurred on February 13, 2026.
- The 52-week low stock price for CCFE is $24.56, indicating a -7.65% decrease from the current share price, occurred on November 20, 2025.
The table below shows more information about CCFE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 21, 2026 | $26.59 | $26.59 | $0.00 | 8.00 | +1.28% |
| Aug 20, 2026 | $26.38 | $26.20 | $0.175 | 10,692.0 | -3.17% |
| Aug 19, 2026 | $27.11 | $27.11 | $0.00 | 36.00 | -0.63% |
| Aug 18, 2026 | $27.29 | $27.18 | $0.105 | 614.0 | -1.49% |
| Aug 17, 2026 | $27.70 | $27.70 | $0.00 | 8.00 | -0.86% |
| Aug 14, 2026 | $27.94 | $27.94 | $0.00 | 6.00 | +0.20% |
| Aug 13, 2026 | $27.88 | $27.88 | $0.00 | 70.00 | +0.87% |
| Aug 12, 2026 | $27.64 | $27.64 | $0.00 | 88.00 | +0.22% |
| Aug 11, 2026 | $27.58 | $27.58 | $0.00 | 223.0 | -1.00% |
| Aug 10, 2026 | $28.52 | $27.86 | $0.6605 | 3,802.0 | -2.38% |
| Aug 07, 2026 | $28.54 | $28.52 | $0.0194 | 205.0 | +2.66% |
| Aug 06, 2026 | $28.49 | $27.80 | $0.6892 | 3,069.0 | -3.70% |
| Aug 05, 2026 | $28.87 | $28.87 | $0.00 | 17.00 | -0.33% |
| Aug 04, 2026 | $28.97 | $28.97 | $0.00 | 1.00 | +2.98% |
| Aug 03, 2026 | $28.13 | $27.75 | $0.3789 | 2,307.0 | +0.92% |
| Jul 30, 2026 | $29.10 | $27.68 | $1.42 | 226.0 | +0.57% |
| Jul 29, 2026 | $27.71 | $27.71 | $0.005 | 101.0 | -0.30% |
| Jul 28, 2026 | $27.80 | $27.80 | $0.00 | 74.00 | +0.64% |
| Jul 27, 2026 | $27.62 | $27.62 | $0.00 | 3.00 | +1.07% |
Concourse Capital Focused Equity Etf Stock (CCFE) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Concourse Capital Focused Equity Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CCFE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Concourse Capital Focused Equity Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Concourse Capital Focused Equity Etf Stock (CCFE) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2026 | $28.97 | $26.20 | $2.76 | 21,154.0 | -4.60% |
| Jul, 2026 | $29.34 | $26.30 | $3.04 | 5,110.0 | +1.08% |
| Jun, 2026 | $28.25 | $27.08 | $1.17 | 792.0 | -0.30% |
| May, 2026 | $29.45 | $25.81 | $3.64 | 24,561.0 | -1.67% |
| Apr, 2026 | $28.77 | $25.63 | $3.14 | 38,866.0 | +9.24% |
| Mar, 2026 | $29.97 | $24.96 | $5.01 | 37,828.0 | -14.58% |
| Feb, 2026 | $31.91 | $28.10 | $3.81 | 36,730.0 | +7.69% |
| Jan, 2026 | $28.88 | $26.72 | $2.16 | 4,368.0 | +5.82% |
Concourse Capital Focused Equity Etf Stock (CCFE) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $27.61 | $26.81 | $0.7981 | 9,103.0 | -0.91% |
| Nov, 2025 | $28.85 | $24.56 | $4.29 | 124,928.0 | +2.69% |
| Oct, 2025 | $28.43 | $25.91 | $2.52 | 6,716.0 | -3.97% |
| Sep, 2025 | $28.54 | $27.07 | $1.47 | 1,856.0 | -1.87% |
| Aug, 2025 | $28.05 | $24.71 | $3.34 | 3,396.0 | +12.01% |
| Jul, 2025 | $26.42 | $25.02 | $1.40 | 5,381.0 | +1.98% |
| Jun, 2025 | $24.67 | $23.75 | $0.9242 | 280,386.0 | +0.00% |
0.38%
Cap:
|
Volume (24h):