Consensus Cloud Solutions, Inc. (CCSI)
NASDAQ: CCSI · Real-Time Price · USD
22.41
-0.10 (-0.44%)
Dec 5, 2025, 4:00 PM EST - Market closed
Consensus Cloud Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 22.56 | 23.14 | 22.21 | 22.41 | 22.41 | -0.44% | 161,710 |
| Dec 4, 2025 | 22.79 | 22.90 | 22.38 | 22.51 | 22.51 | -1.23% | 119,970 |
| Dec 3, 2025 | 22.40 | 22.93 | 22.30 | 22.79 | 22.79 | 1.38% | 137,386 |
| Dec 2, 2025 | 22.60 | 22.84 | 22.35 | 22.48 | 22.48 | 0.99% | 150,792 |
| Dec 1, 2025 | 21.67 | 22.48 | 21.38 | 22.26 | 22.26 | 1.92% | 195,055 |
| Nov 28, 2025 | 22.14 | 22.39 | 21.59 | 21.84 | 21.84 | -1.27% | 109,576 |
| Nov 26, 2025 | 21.60 | 22.18 | 21.37 | 22.12 | 22.12 | 2.31% | 214,385 |
| Nov 25, 2025 | 21.31 | 21.84 | 21.19 | 21.62 | 21.62 | 2.46% | 148,947 |
| Nov 24, 2025 | 20.96 | 21.43 | 20.75 | 21.10 | 21.10 | 0.67% | 163,200 |
| Nov 21, 2025 | 20.22 | 21.51 | 20.22 | 20.96 | 20.96 | 3.56% | 178,023 |
| Nov 20, 2025 | 21.64 | 22.01 | 20.20 | 20.24 | 20.24 | -4.62% | 174,528 |
| Nov 19, 2025 | 21.73 | 21.75 | 21.11 | 21.22 | 21.22 | -1.99% | 125,436 |
| Nov 18, 2025 | 21.89 | 22.10 | 21.46 | 21.65 | 21.65 | -1.55% | 140,289 |
| Nov 17, 2025 | 22.26 | 22.66 | 21.78 | 21.99 | 21.99 | -1.70% | 225,742 |
| Nov 14, 2025 | 23.15 | 23.26 | 22.04 | 22.37 | 22.37 | -4.81% | 231,870 |
| Nov 13, 2025 | 24.33 | 24.35 | 22.77 | 23.50 | 23.50 | -4.32% | 207,424 |
| Nov 12, 2025 | 24.09 | 24.64 | 24.07 | 24.56 | 24.56 | 1.82% | 198,389 |
| Nov 11, 2025 | 24.76 | 24.76 | 24.03 | 24.12 | 24.12 | -1.91% | 203,246 |
| Nov 10, 2025 | 25.00 | 25.47 | 24.52 | 24.59 | 24.59 | 0.45% | 231,831 |
| Nov 7, 2025 | 24.56 | 24.91 | 24.08 | 24.48 | 24.48 | -2.04% | 268,335 |
| Nov 6, 2025 | 29.72 | 30.00 | 24.61 | 24.99 | 24.99 | -15.92% | 583,445 |
| Nov 5, 2025 | 28.63 | 29.86 | 28.63 | 29.72 | 29.72 | 3.55% | 135,017 |
| Nov 4, 2025 | 28.82 | 29.26 | 28.25 | 28.70 | 28.70 | -2.61% | 110,344 |
| Nov 3, 2025 | 29.76 | 29.88 | 28.51 | 29.47 | 29.47 | 0.51% | 210,455 |
| Oct 31, 2025 | 28.35 | 29.84 | 28.25 | 29.32 | 29.32 | 4.64% | 215,185 |
| Oct 30, 2025 | 26.92 | 28.69 | 26.75 | 28.02 | 28.02 | 5.06% | 161,862 |
| Oct 29, 2025 | 27.13 | 27.76 | 26.42 | 26.67 | 26.67 | -1.80% | 130,789 |
| Oct 28, 2025 | 27.67 | 28.26 | 27.00 | 27.16 | 27.16 | -0.77% | 140,916 |
| Oct 27, 2025 | 27.76 | 27.98 | 27.17 | 27.37 | 27.37 | -1.16% | 119,745 |
| Oct 24, 2025 | 27.02 | 27.88 | 26.75 | 27.69 | 27.69 | 3.75% | 59,934 |
| Oct 23, 2025 | 26.68 | 26.92 | 26.45 | 26.69 | 26.69 | 0.04% | 55,955 |
| Oct 22, 2025 | 27.07 | 27.48 | 26.43 | 26.68 | 26.68 | -1.11% | 84,364 |
| Oct 21, 2025 | 26.20 | 27.16 | 25.63 | 26.98 | 26.98 | 3.13% | 99,215 |
| Oct 20, 2025 | 25.33 | 26.36 | 25.33 | 26.16 | 26.16 | 3.56% | 198,077 |
| Oct 17, 2025 | 25.85 | 26.14 | 25.25 | 25.26 | 25.26 | -2.73% | 73,561 |
| Oct 16, 2025 | 26.96 | 27.40 | 25.87 | 25.97 | 25.97 | -3.92% | 89,328 |
| Oct 15, 2025 | 26.82 | 27.29 | 26.37 | 27.03 | 27.03 | 1.50% | 120,504 |
| Oct 14, 2025 | 25.57 | 26.92 | 25.55 | 26.63 | 26.63 | 2.54% | 136,696 |
| Oct 13, 2025 | 26.47 | 26.50 | 25.93 | 25.97 | 25.97 | -0.15% | 76,725 |
| Oct 10, 2025 | 26.46 | 26.70 | 25.80 | 26.01 | 26.01 | -1.63% | 99,388 |
| Oct 9, 2025 | 26.67 | 26.75 | 26.23 | 26.44 | 26.44 | -0.90% | 78,704 |
| Oct 8, 2025 | 26.75 | 27.00 | 26.53 | 26.68 | 26.68 | 0.38% | 76,331 |
| Oct 7, 2025 | 27.89 | 27.89 | 26.34 | 26.58 | 26.58 | -4.56% | 119,689 |
| Oct 6, 2025 | 27.89 | 28.14 | 27.31 | 27.85 | 27.85 | 0.14% | 146,649 |
| Oct 3, 2025 | 28.46 | 29.07 | 27.74 | 27.81 | 27.81 | -2.18% | 77,886 |
| Oct 2, 2025 | 28.90 | 29.01 | 28.12 | 28.43 | 28.43 | -1.39% | 137,534 |
| Oct 1, 2025 | 29.08 | 29.34 | 28.34 | 28.83 | 28.83 | -1.84% | 114,190 |
| Sep 30, 2025 | 29.27 | 29.64 | 29.00 | 29.37 | 29.37 | -0.31% | 80,924 |
| Sep 29, 2025 | 29.60 | 29.81 | 29.29 | 29.46 | 29.46 | 0.24% | 79,806 |
| Sep 26, 2025 | 28.97 | 29.48 | 28.83 | 29.39 | 29.39 | 1.45% | 60,088 |
| Sep 25, 2025 | 29.26 | 29.26 | 28.82 | 28.97 | 28.97 | -1.66% | 86,103 |
| Sep 24, 2025 | 29.17 | 30.08 | 29.12 | 29.46 | 29.46 | 0.96% | 179,130 |
| Sep 23, 2025 | 29.01 | 29.95 | 29.01 | 29.18 | 29.18 | 0.76% | 123,476 |
| Sep 22, 2025 | 28.86 | 29.18 | 28.53 | 28.96 | 28.96 | -0.03% | 91,655 |
| Sep 19, 2025 | 29.40 | 29.54 | 28.88 | 28.97 | 28.97 | -1.26% | 227,545 |
| Sep 18, 2025 | 28.69 | 29.39 | 28.61 | 29.34 | 29.34 | 2.98% | 94,721 |
| Sep 17, 2025 | 28.42 | 29.37 | 28.33 | 28.49 | 28.49 | 0.74% | 93,818 |
| Sep 16, 2025 | 28.00 | 28.37 | 27.74 | 28.28 | 28.28 | 0.93% | 87,246 |
| Sep 15, 2025 | 27.71 | 28.20 | 27.64 | 28.02 | 28.02 | 1.45% | 85,311 |
| Sep 12, 2025 | 28.34 | 28.55 | 27.61 | 27.62 | 27.62 | -2.37% | 89,327 |
| Sep 11, 2025 | 27.06 | 28.32 | 26.99 | 28.29 | 28.29 | 5.01% | 88,787 |
| Sep 10, 2025 | 27.59 | 27.65 | 26.86 | 26.94 | 26.94 | -2.67% | 105,525 |
| Sep 9, 2025 | 27.16 | 27.82 | 26.82 | 27.68 | 27.68 | 1.95% | 93,806 |
| Sep 8, 2025 | 27.05 | 27.31 | 26.94 | 27.15 | 27.15 | 1.27% | 90,261 |
| Sep 5, 2025 | 26.89 | 27.35 | 26.56 | 26.81 | 26.81 | 0.49% | 86,380 |
| Sep 4, 2025 | 26.56 | 26.68 | 26.05 | 26.68 | 26.68 | 1.10% | 82,892 |
| Sep 3, 2025 | 26.35 | 26.62 | 26.07 | 26.39 | 26.39 | -0.38% | 85,220 |
| Sep 2, 2025 | 26.17 | 26.70 | 26.16 | 26.49 | 26.49 | -0.30% | 120,243 |
| Aug 29, 2025 | 26.90 | 27.15 | 26.52 | 26.57 | 26.57 | -0.49% | 104,517 |
| Aug 28, 2025 | 26.81 | 26.88 | 26.41 | 26.70 | 26.70 | 0.11% | 123,146 |
| Aug 27, 2025 | 25.79 | 26.76 | 25.79 | 26.67 | 26.67 | 2.38% | 115,219 |
| Aug 26, 2025 | 26.22 | 26.46 | 25.82 | 26.05 | 26.05 | -0.57% | 93,242 |
| Aug 25, 2025 | 26.64 | 26.80 | 26.14 | 26.20 | 26.20 | -2.38% | 74,547 |
| Aug 22, 2025 | 25.43 | 27.00 | 25.43 | 26.84 | 26.84 | 5.92% | 163,711 |
| Aug 21, 2025 | 25.09 | 25.54 | 24.89 | 25.34 | 25.34 | -0.04% | 192,031 |
| Aug 20, 2025 | 26.00 | 26.02 | 25.35 | 25.35 | 25.35 | -2.91% | 134,985 |
| Aug 19, 2025 | 26.34 | 26.90 | 26.00 | 26.11 | 26.11 | -0.87% | 114,464 |
| Aug 18, 2025 | 25.95 | 26.38 | 25.80 | 26.34 | 26.34 | 1.78% | 137,410 |
| Aug 15, 2025 | 25.95 | 26.13 | 25.51 | 25.88 | 25.88 | 0.90% | 222,331 |
| Aug 14, 2025 | 25.99 | 26.20 | 25.22 | 25.65 | 25.65 | -3.54% | 133,105 |
| Aug 13, 2025 | 25.74 | 27.12 | 25.40 | 26.59 | 26.59 | 3.66% | 206,462 |
| Aug 12, 2025 | 24.97 | 25.67 | 24.76 | 25.65 | 25.65 | 2.85% | 232,195 |
| Aug 11, 2025 | 23.86 | 25.16 | 23.68 | 24.94 | 24.94 | 4.61% | 237,790 |
| Aug 8, 2025 | 23.19 | 25.77 | 22.15 | 23.84 | 23.84 | 13.69% | 369,390 |
| Aug 7, 2025 | 20.44 | 21.14 | 20.11 | 20.97 | 20.97 | 4.22% | 226,666 |
| Aug 6, 2025 | 20.03 | 20.29 | 20.02 | 20.12 | 20.12 | 0.50% | 107,353 |
| Aug 5, 2025 | 20.26 | 20.26 | 19.83 | 20.02 | 20.02 | -0.50% | 138,793 |
| Aug 4, 2025 | 19.71 | 20.21 | 19.63 | 20.12 | 20.12 | 2.34% | 110,347 |
| Aug 1, 2025 | 19.83 | 19.85 | 19.42 | 19.66 | 19.66 | -2.58% | 202,089 |
| Jul 31, 2025 | 20.56 | 20.65 | 20.06 | 20.18 | 20.18 | -2.42% | 108,782 |
| Jul 30, 2025 | 21.34 | 21.48 | 20.59 | 20.68 | 20.68 | -2.73% | 126,872 |
| Jul 29, 2025 | 21.76 | 21.79 | 21.03 | 21.26 | 21.26 | -0.98% | 139,035 |
| Jul 28, 2025 | 21.07 | 21.68 | 21.07 | 21.47 | 21.47 | 2.09% | 173,952 |
| Jul 25, 2025 | 21.63 | 21.63 | 21.00 | 21.03 | 21.03 | -2.59% | 90,908 |
| Jul 24, 2025 | 21.41 | 21.77 | 21.22 | 21.59 | 21.59 | - | 139,595 |
| Jul 23, 2025 | 21.01 | 21.64 | 20.78 | 21.59 | 21.59 | 3.60% | 94,677 |
| Jul 22, 2025 | 20.96 | 21.12 | 20.64 | 20.84 | 20.84 | -0.57% | 134,613 |
| Jul 21, 2025 | 21.13 | 21.22 | 20.85 | 20.96 | 20.96 | -0.47% | 120,438 |
| Jul 18, 2025 | 21.14 | 21.19 | 20.55 | 21.06 | 21.06 | 0.77% | 134,757 |
| Jul 17, 2025 | 20.40 | 20.95 | 20.27 | 20.90 | 20.90 | 3.41% | 205,075 |