5 DAY PERFORMANCE
-1.69%
1 MONTH PERFORMANCE
-6.60%
3 MONTH PERFORMANCE
-15.11%
6 MONTH PERFORMANCE
-3.07%
YEAR-TO-DATE PERFORMANCE
+1.19%
1 YEAR PERFORMANCE
-5.96%
Consensus Cloud Solutions, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $21.88 | $22.08 (0.91%) | $22.23 | $21.23 | 113.40 K | $429.18 M |
| 01/08/2026 | $21.05 | $21.91 (4.09%) | $22.05 | $20.79 | 165.10 K | $425.87 M |
| 01/07/2026 | $21.38 | $21.24 (-0.65%) | $21.52 | $20.92 | 197.30 K | $412.85 M |
| 01/06/2026 | $22.27 | $21.30 (-4.36%) | $22.27 | $21.02 | 184.90 K | $414.01 M |
| 01/05/2026 | $21.78 | $22.46 (3.12%) | $22.85 | $21.55 | 250.05 K | $436.56 M |
| 01/02/2026 | $21.88 | $21.72 (-0.73%) | $22.28 | $21.59 | 245.82 K | $422.18 M |
| 12/31/2025 | $21.90 | $21.82 (-0.37%) | $22.05 | $21.61 | 149.90 K | $424.12 M |
| 12/30/2025 | $22.36 | $21.97 (-1.74%) | $22.46 | $21.97 | 86.40 K | $427.04 M |
| 12/29/2025 | $23.20 | $22.16 (-4.48%) | $23.35 | $22.02 | 198.11 K | $430.73 M |
| 12/26/2025 | $22.81 | $23.35 (2.37%) | $23.51 | $22.77 | 219.04 K | $453.86 M |
| 12/24/2025 | $22.66 | $22.81 (0.66%) | $23.23 | $22.48 | 212.20 K | $443.37 M |
| 12/23/2025 | $23.18 | $22.74 (-1.9%) | $23.61 | $22.38 | 255.73 K | $442.00 M |
| 12/22/2025 | $23.13 | $23.20 (0.3%) | $23.64 | $23.13 | 150.34 K | $450.95 M |
| 12/19/2025 | $23.31 | $23.10 (-0.9%) | $23.50 | $22.96 | 389.41 K | $449.00 M |
| 12/18/2025 | $23.70 | $23.35 (-1.48%) | $23.94 | $23.35 | 137.10 K | $453.86 M |
| 12/17/2025 | $23.38 | $23.28 (-0.43%) | $23.58 | $23.19 | 119.20 K | $452.50 M |
| 12/16/2025 | $23.57 | $23.36 (-0.89%) | $23.94 | $23.18 | 218.90 K | $454.06 M |
| 12/15/2025 | $24.09 | $23.65 (-1.83%) | $24.28 | $23.55 | 168.33 K | $459.69 M |
| 12/12/2025 | $23.68 | $23.96 (1.18%) | $23.99 | $23.47 | 125.25 K | $465.72 M |
| 12/11/2025 | $23.69 | $23.76 (0.3%) | $23.86 | $23.34 | 182.27 K | $461.83 M |
| 12/10/2025 | $22.89 | $23.64 (3.28%) | $23.79 | $22.66 | 257.70 K | $459.50 M |
| 12/09/2025 | $22.62 | $22.93 (1.37%) | $23.54 | $22.16 | 205.80 K | $445.70 M |
| 12/08/2025 | $22.68 | $22.63 (-0.22%) | $22.72 | $21.92 | 224.73 K | $439.87 M |
| 12/05/2025 | $22.56 | $22.41 (-0.66%) | $23.14 | $22.21 | 161.72 K | $435.59 M |
| 12/04/2025 | $22.79 | $22.51 (-1.23%) | $22.90 | $22.38 | 120.00 K | $437.53 M |
| 12/03/2025 | $22.40 | $22.79 (1.74%) | $22.93 | $22.30 | 140.43 K | $442.98 M |
| 12/02/2025 | $22.60 | $22.48 (-0.53%) | $22.84 | $22.35 | 150.81 K | $436.95 M |
| 12/01/2025 | $21.67 | $22.26 (2.72%) | $22.48 | $21.38 | 195.10 K | $432.67 M |
| 11/28/2025 | $22.14 | $21.84 (-1.36%) | $22.39 | $21.59 | 111.60 K | $424.51 M |
| 11/26/2025 | $21.60 | $22.12 (2.41%) | $22.18 | $21.37 | 214.51 K | $429.95 M |
| 11/25/2025 | $21.31 | $21.62 (1.45%) | $21.84 | $21.19 | 148.98 K | $420.23 M |
| 11/24/2025 | $20.96 | $21.10 (0.67%) | $21.43 | $20.75 | 163.25 K | $410.13 M |
| 11/21/2025 | $20.22 | $20.96 (3.66%) | $21.51 | $20.22 | 178.02 K | $407.41 M |
| 11/20/2025 | $21.64 | $20.24 (-6.47%) | $22.01 | $20.20 | 174.53 K | $393.41 M |
| 11/19/2025 | $21.73 | $21.22 (-2.35%) | $21.75 | $21.11 | 125.44 K | $412.46 M |
| 11/18/2025 | $21.89 | $21.65 (-1.1%) | $22.10 | $21.46 | 140.29 K | $420.82 M |
| 11/17/2025 | $22.26 | $21.99 (-1.21%) | $22.66 | $21.78 | 225.74 K | $427.43 M |
| 11/14/2025 | $23.15 | $22.37 (-3.37%) | $23.26 | $22.04 | 231.90 K | $434.81 M |
| 11/13/2025 | $24.33 | $23.50 (-3.41%) | $24.35 | $22.77 | 207.42 K | $456.78 M |
| 11/12/2025 | $24.09 | $24.56 (1.95%) | $24.64 | $24.07 | 198.40 K | $477.38 M |
| 11/11/2025 | $24.76 | $24.12 (-2.58%) | $24.76 | $24.03 | 203.25 K | $468.83 M |
| 11/10/2025 | $25.00 | $24.59 (-1.64%) | $25.47 | $24.52 | 231.83 K | $477.96 M |
| 11/07/2025 | $24.56 | $24.48 (-0.33%) | $24.91 | $24.08 | 268.34 K | $475.83 M |
| 11/06/2025 | $29.72 | $24.99 (-15.92%) | $30.00 | $24.61 | 583.45 K | $485.74 M |
| 11/05/2025 | $28.63 | $29.72 (3.81%) | $29.86 | $28.63 | 135.02 K | $577.68 M |
| 11/04/2025 | $28.82 | $28.70 (-0.42%) | $29.26 | $28.25 | 110.34 K | $557.85 M |
| 11/03/2025 | $29.76 | $29.47 (-0.97%) | $29.88 | $28.51 | 210.50 K | $572.82 M |
| 10/31/2025 | $28.35 | $29.32 (3.42%) | $29.84 | $28.25 | 215.19 K | $569.90 M |
| 10/30/2025 | $26.92 | $28.02 (4.09%) | $28.69 | $26.75 | 161.90 K | $544.63 M |
| 10/29/2025 | $27.13 | $26.67 (-1.7%) | $27.76 | $26.42 | 130.79 K | $518.39 M |
| 10/28/2025 | $27.67 | $27.16 (-1.84%) | $28.26 | $27.00 | 140.92 K | $527.92 M |
| 10/27/2025 | $27.76 | $27.37 (-1.4%) | $27.98 | $27.17 | 119.75 K | $532.00 M |
| 10/24/2025 | $27.02 | $27.69 (2.48%) | $27.88 | $26.75 | 59.93 K | $538.22 M |
| 10/23/2025 | $26.68 | $26.69 (0.04%) | $26.92 | $26.45 | 56.00 K | $518.78 M |
| 10/22/2025 | $27.07 | $26.68 (-1.44%) | $27.48 | $26.43 | 84.40 K | $518.59 M |
| 10/21/2025 | $26.20 | $26.98 (2.98%) | $27.16 | $25.63 | 99.22 K | $524.42 M |
| 10/20/2025 | $25.33 | $26.16 (3.28%) | $26.36 | $25.33 | 198.10 K | $508.48 M |
| 10/17/2025 | $25.85 | $25.26 (-2.28%) | $26.14 | $25.25 | 73.60 K | $490.99 M |
| 10/16/2025 | $26.96 | $25.97 (-3.67%) | $27.40 | $25.87 | 89.33 K | $504.79 M |
| 10/15/2025 | $26.82 | $27.03 (0.78%) | $27.29 | $26.37 | 120.50 K | $525.39 M |
| 10/14/2025 | $25.57 | $26.63 (4.15%) | $26.92 | $25.55 | 136.70 K | $517.62 M |
| 10/13/2025 | $26.47 | $25.97 (-1.89%) | $26.50 | $25.93 | 76.73 K | $504.79 M |
| 10/10/2025 | $26.46 | $26.01 (-1.7%) | $26.70 | $25.80 | 99.39 K | $505.56 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
