Get the Stockscreener App
28.69
0.84%
-1.4542
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 March 02, 2026, is $28.69.
- 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 20.80% to $28.69 now.
- The 52-week high stock price for CCFE is $31.91, representing a 11.22% increase from the current share price, occurred on February 13, 2026.
- The 52-week low stock price for CCFE is $23.75, indicating a -17.22% decrease from the current share price, occurred on June 23, 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 |
|---|---|---|---|---|---|
| Mar 02, 2026 | $29.97 | $29.97 | $0.00 | 0.00 | -0.58% |
| Feb 27, 2026 | $30.14 | $29.89 | $0.2542 | 183.0 | -0.02% |
| Feb 26, 2026 | $30.15 | $29.72 | $0.4297 | 166.0 | +1.43% |
| Feb 25, 2026 | $29.80 | $29.72 | $0.0766 | 2,569.0 | -1.79% |
| Feb 24, 2026 | $30.43 | $30.27 | $0.1647 | 291.0 | +0.92% |
| Feb 23, 2026 | $30.03 | $29.96 | $0.065 | 476.0 | -2.06% |
| Feb 20, 2026 | $30.74 | $30.59 | $0.15 | 553.0 | +0.24% |
| Feb 19, 2026 | $30.55 | $30.40 | $0.1477 | 245.0 | -0.16% |
| Feb 18, 2026 | $31.12 | $30.60 | $0.5223 | 1,782.0 | -2.03% |
| Feb 17, 2026 | $31.66 | $31.23 | $0.429 | 1,047.0 | -1.34% |
| Feb 13, 2026 | $31.91 | $30.33 | $1.58 | 15,782.0 | +5.38% |
| Feb 12, 2026 | $30.04 | $30.04 | $0.00 | 86.00 | -3.35% |
| Feb 11, 2026 | $31.13 | $30.96 | $0.17 | 1,047.0 | +2.46% |
| Feb 10, 2026 | $30.38 | $30.30 | $0.08 | 2,521.0 | +0.49% |
| Feb 09, 2026 | $30.97 | $30.19 | $0.7822 | 1,169.0 | -0.57% |
| Feb 06, 2026 | $30.36 | $30.21 | $0.1494 | 162.0 | +3.81% |
| Feb 05, 2026 | $29.41 | $29.23 | $0.18 | 599.0 | -1.17% |
| Feb 04, 2026 | $29.67 | $29.39 | $0.2799 | 572.0 | +2.47% |
| Feb 03, 2026 | $29.03 | $28.42 | $0.61 | 2,361.0 | +2.26% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $29.97 | $29.97 | $0.00 | 0.00 | -0.58% |
| 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% |
2.25%
Cap:
|
Volume (24h):