Consensus Cloud Solutions, Inc. (CCSI) Stock Price History
Historical prices from 2021 to 2026
Loading 10-year price history...
CCSI Historical Performance
Short-Term Returns
CCSI Stock Price Trajectory (2021–2026)
As of May 8, 2026, Consensus Cloud Solutions, Inc. (CCSI) trades at $28.29, representing a +26.8% return over the past year. The stock has delivered a -20.6% total return over five years (-4.5% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $69.31 on November 9, 2021. From this peak, CCSI has corrected -59.2%, currently trading 11% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers OPEN (+510.1% 1Y), NTCT (+80.5% 1Y), and EGHT (+51.7% 1Y), CCSI has underperformed the peer group average. Compare CCSI vs OPEN →
CCSI Historical Price Data (2025–2026)
Showing 30 of 1,156 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 26.81 | 28.69 | 26.78 | 28.29 | 115K | +5.84% |
| 2026-05-06 | 27.39 | 27.70 | 25.97 | 26.73 | 178K | -3.08% |
| 2026-05-05 | 27.78 | 27.91 | 27.43 | 27.58 | 39K | -0.25% |
| 2026-05-04 | 27.34 | 27.91 | 27.34 | 27.65 | 95K | +0.69% |
| 2026-05-01 | 26.20 | 27.72 | 26.20 | 27.46 | 79K | +6.11% |
| 2026-04-30 | 25.01 | 25.98 | 24.85 | 25.88 | 74K | +2.80% |
| 2026-04-29 | 26.53 | 26.53 | 25.16 | 25.18 | 89K | -6.17% |
| 2026-04-28 | 27.36 | 27.52 | 26.83 | 26.83 | 75K | -1.03% |
| 2026-04-27 | 26.57 | 27.73 | 26.19 | 27.11 | 67K | +1.46% |
| 2026-04-24 | 26.25 | 26.76 | 25.86 | 26.72 | 89K | +3.49% |
| 2026-04-23 | 27.44 | 27.44 | 25.60 | 25.82 | 118K | -6.01% |
| 2026-04-22 | 28.27 | 28.96 | 27.05 | 27.47 | 80K | -2.07% |
| 2026-04-21 | 28.56 | 28.91 | 28.01 | 28.05 | 98K | -1.30% |
| 2026-04-20 | 27.43 | 28.67 | 27.43 | 28.42 | 118K | +3.08% |
| 2026-04-17 | 27.30 | 27.86 | 26.92 | 27.57 | 94K | +4.55% |
| 2026-04-16 | 25.85 | 26.42 | 25.48 | 26.37 | 73K | +3.57% |
| 2026-04-15 | 24.84 | 25.48 | 24.62 | 25.46 | 136K | +3.29% |
| 2026-04-14 | 25.10 | 25.33 | 24.53 | 24.65 | 80K | -0.40% |
| 2026-04-13 | 24.05 | 24.86 | 23.72 | 24.75 | 99K | +3.56% |
| 2026-04-10 | 24.75 | 24.78 | 23.71 | 23.90 | 93K | -4.13% |
| 2026-04-09 | 24.71 | 25.10 | 24.18 | 24.93 | 95K | +0.12% |
| 2026-04-08 | 25.46 | 26.12 | 24.77 | 24.90 | 87K | +1.14% |
| 2026-04-07 | 24.23 | 24.93 | 24.23 | 24.62 | 94K | +0.20% |
| 2026-04-06 | 24.16 | 24.77 | 24.12 | 24.57 | 97K | +2.55% |
| 2026-04-02 | 23.30 | 24.07 | 22.88 | 23.96 | 83K | +1.23% |
| 2026-04-01 | 24.08 | 24.08 | 23.27 | 23.67 | 127K | -0.29% |
| 2026-03-31 | 24.01 | 24.01 | 22.98 | 23.74 | 112K | +0.34% |
| 2026-03-30 | 24.95 | 24.95 | 23.43 | 23.66 | 144K | -3.15% |
| 2026-03-27 | 24.76 | 25.13 | 24.23 | 24.43 | 107K | -2.51% |
| 2026-03-26 | 24.32 | 25.31 | 24.32 | 25.06 | 84K | +1.42% |
See CCSI's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs CCSI Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare CCSI vs NVDA
Side-by-side business, growth, and profitability comparison vs NVIDIA Corporation.
Start ComparisonCCSI — Frequently Asked Questions
Quick answers to the most common questions about buying CCSI stock.
How has CCSI stock performed recently?
CCSI returned +26.8% over the past year, beating its 5-year annualized CAGR of -4.5%. The stock trades above its 200-day moving average, confirming the uptrend.
What is CCSI's all-time high price?
Consensus Cloud Solutions, Inc. reached $69.31 on 2021-11-09. The 52-week high is $31.66. Current 1-year return of +26.8% places the stock closer to historical peaks.
Where can I download CCSI historical price data?
This page provides CCSI daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2021-2026, downloadable in CSV format.