Get the Stockscreener App
59.70
0.61%
-0.3181
Century Communities Inc Stock (CCS) Price History
The historical daily chart and data for Century Communities Inc stock (CCS), show that the latest closing stock price as of December 31, 2025, is $59.70.
- Century Communities Inc all-time high stock price is $108.42, occurred on September 18, 2024.
- The lowest Century Communities Inc stock price recorded was $9.04 on March 19, 2020. Since then, Century Communities Inc's stock price has risen over 560.42% to $59.70 now.
- The 52-week high stock price for CCS is $81.10, representing a 35.84% increase from the current share price, occurred on January 27, 2025.
- The 52-week low stock price for CCS is $50.42, indicating a -15.55% decrease from the current share price, occurred on June 02, 2025.
- The closing price of Century Communities Inc (CCS) stock in the beginning of 2024 was $79.68. The stock closed the year at $50.01, a loss of over -37.24% for the year.
The table below shows more information about CCS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 31, 2025 | $60.52 | $59.15 | $1.37 | 104,428.0 | -0.60% |
| Dec 30, 2025 | $60.23 | $58.76 | $1.47 | 184,271.0 | +0.59% |
| Dec 29, 2025 | $59.71 | $58.91 | $0.8048 | 205,816.0 | +1.15% |
| Dec 26, 2025 | $59.16 | $58.25 | $0.91 | 228,796.0 | -0.03% |
| Dec 24, 2025 | $59.21 | $57.94 | $1.27 | 48,302.0 | +1.30% |
| Dec 23, 2025 | $58.96 | $58.06 | $0.904 | 191,871.0 | -0.97% |
| Dec 22, 2025 | $60.05 | $58.60 | $1.45 | 248,952.0 | -1.33% |
| Dec 19, 2025 | $60.22 | $58.98 | $1.24 | 472,001.0 | -2.58% |
| Dec 18, 2025 | $62.88 | $61.17 | $1.71 | 187,867.0 | -0.50% |
| Dec 17, 2025 | $62.70 | $60.40 | $2.31 | 276,770.0 | -1.28% |
| Dec 16, 2025 | $63.58 | $61.95 | $1.63 | 159,587.0 | -0.89% |
| Dec 15, 2025 | $64.09 | $62.47 | $1.62 | 151,783.0 | -0.52% |
| Dec 12, 2025 | $63.90 | $62.78 | $1.12 | 187,678.0 | -0.22% |
| Dec 11, 2025 | $64.43 | $62.86 | $1.57 | 224,595.0 | +0.81% |
| Dec 10, 2025 | $63.11 | $60.74 | $2.37 | 229,788.0 | +3.87% |
| Dec 09, 2025 | $61.72 | $60.05 | $1.67 | 207,723.0 | -1.63% |
| Dec 08, 2025 | $62.99 | $61.03 | $1.96 | 217,448.0 | -1.36% |
| Dec 05, 2025 | $63.28 | $61.31 | $1.97 | 200,273.0 | -0.29% |
| Dec 04, 2025 | $64.79 | $62.36 | $2.43 | 273,983.0 | -5.49% |
| Dec 03, 2025 | $67.10 | $65.17 | $1.93 | 198,892.0 | +1.72% |
| Dec 02, 2025 | $65.37 | $63.69 | $1.69 | 161,617.0 | +1.10% |
Century Communities Inc Stock (CCS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Century Communities Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CCS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Century Communities Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Century Communities Inc Stock (CCS) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $67.10 | $57.94 | $9.16 | 4,475,841.0 | -8.07% |
| Nov, 2025 | $65.96 | $55.40 | $10.56 | 5,808,666.0 | +9.92% |
| Oct, 2025 | $66.16 | $56.65 | $9.51 | 8,048,905.0 | -6.26% |
| Sep, 2025 | $71.23 | $61.80 | $9.43 | 7,887,803.0 | -3.81% |
| Aug, 2025 | $68.42 | $56.93 | $11.49 | 6,317,477.0 | +17.04% |
| Jul, 2025 | $65.19 | $55.61 | $9.58 | 8,752,844.0 | -0.05% |
| Jun, 2025 | $57.48 | $50.42 | $7.06 | 7,637,028.0 | +8.58% |
| May, 2025 | $58.31 | $51.07 | $7.24 | 8,551,191.0 | -4.90% |
| Apr, 2025 | $68.25 | $52.41 | $15.84 | 9,607,728.0 | -18.72% |
| Mar, 2025 | $73.37 | $65.22 | $8.15 | 9,534,728.0 | -3.36% |
| Feb, 2025 | $78.05 | $68.56 | $9.49 | 8,301,290.0 | -9.10% |
| Jan, 2025 | $81.10 | $68.48 | $12.61 | 8,670,679.0 | +4.12% |
Century Communities Inc Stock (CCS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $91.71 | $71.95 | $19.76 | 6,854,884.0 | -19.34% |
| Nov, 2024 | $95.76 | $83.46 | $12.30 | 5,638,134.0 | +1.92% |
| Oct, 2024 | $104.2 | $84.97 | $19.24 | 5,739,917.0 | -13.91% |
| Sep, 2024 | $108.4 | $92.06 | $16.36 | 5,671,848.0 | +2.91% |
| Aug, 2024 | $106.0 | $84.29 | $21.76 | 4,624,125.0 | -4.43% |
| Jul, 2024 | $107.9 | $77.26 | $30.64 | 7,772,951.0 | +28.23% |
| Jun, 2024 | $86.22 | $78.42 | $7.80 | 5,402,507.0 | -3.26% |
| May, 2024 | $91.06 | $78.10 | $12.96 | 5,215,490.0 | +6.42% |
| Apr, 2024 | $96.94 | $74.76 | $22.18 | 6,716,538.0 | -17.80% |
| Mar, 2024 | $97.92 | $82.35 | $15.57 | 9,301,935.0 | +11.83% |
| Feb, 2024 | $95.07 | $83.62 | $11.45 | 6,186,053.0 | -0.47% |
| Jan, 2024 | $91.18 | $83.13 | $8.05 | 4,232,902.0 | -4.87% |
Century Communities Inc Stock (CCS) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $92.14 | $72.11 | $20.03 | 5,591,210.0 | +26.34% |
| Nov, 2023 | $74.23 | $60.90 | $13.33 | 4,930,242.0 | +17.30% |
| Oct, 2023 | $67.33 | $58.01 | $9.32 | 4,500,368.0 | -7.91% |
| Sep, 2023 | $76.23 | $65.17 | $11.06 | 4,119,934.0 | -10.06% |
| Aug, 2023 | $78.36 | $68.56 | $9.80 | 4,803,010.0 | -3.85% |
| Jul, 2023 | $82.70 | $69.73 | $12.97 | 3,625,314.0 | +0.78% |
| Jun, 2023 | $77.08 | $63.20 | $13.88 | 4,849,439.0 | +20.41% |
| May, 2023 | $69.82 | $62.62 | $7.20 | 4,580,360.0 | -5.51% |
| Apr, 2023 | $67.79 | $59.55 | $8.24 | 4,976,359.0 | +5.35% |
| Mar, 2023 | $63.97 | $56.22 | $7.75 | 7,092,157.0 | +6.87% |
| Feb, 2023 | $65.38 | $57.74 | $7.64 | 6,754,613.0 | -2.27% |
| Jan, 2023 | $61.66 | $50.05 | $11.61 | 5,200,792.0 | +22.38% |
0.29%
0.48%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):