Stockscreener 앱 받기
9.52
1.96%
-0.19
Ccc Intelligent Solutions Holdings Inc 주식 (CCCS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $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% |
| 2025-08-05 | $10.05 | $9.63 | $0.425 | 9,612,934.0 | +3.53% |
| 2025-08-04 | $9.83 | $9.60 | $0.23 | 5,818,056.0 | -1.03% |
| 2025-08-01 | $10.50 | $9.54 | $0.9649 | 19,329,388.0 | +0.62% |
| 2025-07-31 | $9.80 | $9.65 | $0.15 | 6,263,506.0 | -1.12% |
| 2025-07-30 | $9.96 | $9.68 | $0.28 | 5,536,016.0 | -1.41% |
| 2025-07-29 | $10.07 | $9.90 | $0.17 | 8,771,121.0 | -0.60% |
| 2025-07-28 | $10.08 | $9.92 | $0.16 | 4,535,478.0 | -0.40% |
| 2025-07-25 | $10.06 | $9.86 | $0.205 | 3,487,067.0 | +1.42% |
| 2025-07-24 | $10.01 | $9.81 | $0.20 | 3,611,749.0 | -1.10% |
| 2025-07-23 | $10.01 | $9.89 | $0.12 | 3,016,520.0 | +1.52% |
| 2025-07-22 | $9.90 | $9.63 | $0.27 | 4,025,140.0 | +1.55% |
| 2025-07-21 | $9.86 | $9.66 | $0.20 | 4,139,677.0 | -0.72% |
| 2025-07-18 | $9.91 | $9.72 | $0.19 | 4,049,005.0 | -0.81% |
| 2025-07-17 | $9.91 | $9.53 | $0.385 | 6,130,361.0 | +3.14% |
| 2025-07-16 | $9.59 | $9.40 | $0.189 | 4,346,441.0 | +1.06% |
| 2025-07-15 | $9.66 | $9.42 | $0.24 | 3,173,641.0 | -1.77% |
| 2025-07-14 | $9.69 | $9.48 | $0.21 | 4,128,333.0 | +0.73% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $10.50 | $9.50 | $0.9996 | 80,249,498.0 | -1.55% |
| 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% |
4.50%
7.00%
자본화:
|
볼륨(24시간):