Consensus Cloud Solutions Stock Price History

CCSI Stock  USD 24.30  1.62  7.14%   
Below is the normalized historical share price chart for Consensus Cloud Solutions extending back to September 30, 2021. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Consensus Cloud stands at 24.30, as last reported on the 10th of February, with the highest price reaching 24.30 and the lowest price hitting 22.50 during the day.
IPO Date
8th of October 2021
200 Day MA
23.746
50 Day MA
22.4147
Beta
1.942
 
Covid
 
Interest Hikes
If you're considering investing in Consensus Stock, it is important to understand the factors that can impact its price. Consensus Cloud is very steady at the moment. Consensus Cloud Solutions secures Sharpe Ratio (or Efficiency) of close to zero, which signifies that the company had a close to zero % return per unit of risk over the last 3 months. We have found twenty-two technical indicators for Consensus Cloud Solutions, which you can use to evaluate the volatility of the firm. Please confirm Consensus Cloud's Standard Deviation of 3.11, risk adjusted performance of (0.07), and Mean Deviation of 2.11 to double-check if the risk estimate we provide is consistent with the expected return of 0.0117%.
As of now, Consensus Cloud's Liabilities And Stockholders Equity is decreasing as compared to previous years. The Consensus Cloud's current Other Stockholder Equity is estimated to increase to about 32.7 M, while Common Stock Shares Outstanding is projected to decrease to under 15.9 M. . As of now, Consensus Cloud's Price To Operating Cash Flows Ratio is increasing as compared to previous years. The Consensus Cloud's current Price To Free Cash Flows Ratio is estimated to increase to 5.53, while Price Book Value Ratio is forecasted to increase to (6.33). Consensus Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.0045

High ReturnsBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsCCSI
Based on monthly moving average Consensus Cloud is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Consensus Cloud by adding Consensus Cloud to a well-diversified portfolio.
Price Book
0.8814
Enterprise Value Ebitda
5.6137
Price Sales
1.2868
Shares Float
17 M
Wall Street Target Price
32.4

Consensus Cloud Stock Price History Chart

There are several ways to analyze Consensus Stock price data. The simplest method is using a basic Consensus candlestick price chart, which shows Consensus Cloud price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceNovember 12, 202524.56
Lowest PriceNovember 20, 202520.24

Consensus Cloud February 10, 2026 Stock Price Synopsis

Various analyses of Consensus Cloud's daily price changes, such as its Balance Of Power or Price Action, are useful for research when evaluating Consensus Stock for educational purposes. It can be used to describe the percentage change in the price of Consensus Cloud from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Consensus Stock.
Consensus Cloud Price Rate Of Daily Change 1.07 
Consensus Cloud Price Daily Balance Of Power 0.90 
Consensus Cloud Accumulation Distribution 30,614 
Consensus Cloud Price Action Indicator 1.71 

Consensus Cloud February 10, 2026 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Consensus Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Consensus Cloud intraday prices and daily technical indicators to check the level of noise trading in Consensus Stock and then apply it to test your longer-term investment strategies against Consensus.

Consensus Stock Price History Data

The price series of Consensus Cloud for the period between Wed, Nov 12, 2025 and Tue, Feb 10, 2026 has a statistical range of 9.48 with a coefficient of variation of 6.73. The prices are distributed with arithmetic mean of 22.69. The median price for the last 90 days is 22.48.
OpenHighLowCloseVolume
02/10/2026
 22.68  24.30  22.50  24.30  413,291 
02/09/2026
 23.67  23.82  22.16  22.68  270,279 
02/06/2026
 23.22  23.90  22.74  23.67  395,753 
02/05/2026
 22.65  23.53  22.33  22.90  668,357 
02/04/2026
 22.22  23.47  21.96  23.02  493,462 
02/03/2026 22.25  22.40  21.14  22.01  633,567 
02/02/2026
 21.50  22.45  21.34  22.27  174,457 
01/30/2026
 21.17  21.62  21.08  21.36  167,444 
01/29/2026
 21.58  21.70  20.90  21.44  169,229 
01/28/2026
 21.67  21.96  21.47  21.60  99,215 
01/27/2026
 22.10  22.44  21.47  21.68  121,823 
01/26/2026
 21.31  22.18  21.31  22.12  154,318 
01/23/2026
 21.75  21.86  21.36  21.38  89,624 
01/22/2026 21.61  22.13  21.60  21.81  122,927 
01/21/2026
 21.05  21.66  20.93  21.56  141,493 
01/20/2026
 21.40  21.74  20.78  20.84  154,704 
01/16/2026
 22.58  22.58  21.93  21.95  145,521 
01/15/2026
 22.49  23.03  21.82  22.67  164,598 
01/14/2026
 22.61  22.94  22.43  22.67  161,331 
01/13/2026 22.75  22.92  22.48  22.64  144,684 
01/12/2026
 21.87  22.80  21.46  22.70  163,925 
01/09/2026
 21.88  22.23  21.23  22.08  113,396 
01/08/2026
 21.05  22.05  20.79  21.91  165,052 
01/07/2026
 21.38  21.52  20.92  21.24  197,251 
01/06/2026
 22.27  22.27  21.02  21.30  184,900 
01/05/2026 21.78  22.85  21.55  22.46  250,047 
01/02/2026
 21.88  22.28  21.59  21.72  245,820 
12/31/2025
 21.90  22.05  21.61  21.82  149,605 
12/30/2025 22.36  22.46  21.97  21.97  86,396 
12/29/2025
 23.20  23.35  22.02  22.16  198,109 
12/26/2025
 22.81  23.51  22.77  23.35  219,044 
12/24/2025
 22.66  23.23  22.48  22.81  212,174 
12/23/2025 23.18  23.61  22.38  22.74  255,727 
12/22/2025
 23.13  23.64  23.13  23.20  150,339 
12/19/2025
 23.31  23.50  22.96  23.10  389,405 
12/18/2025
 23.70  23.94  23.35  23.35  137,072 
12/17/2025
 23.38  23.58  23.19  23.28  119,156 
12/16/2025
 23.57  23.94  23.18  23.36  218,889 
12/15/2025 24.09  24.28  23.55  23.65  168,312 
12/12/2025
 23.68  23.99  23.47  23.96  125,248 
12/11/2025
 23.69  23.86  23.34  23.76  182,118 
12/10/2025
 22.89  23.79  22.66  23.64  257,653 
12/09/2025 22.62  23.54  22.16  22.93  205,769 
12/08/2025 22.68  22.72  21.92  22.63  224,727 
12/05/2025 22.56  23.14  22.21  22.41  161,724 
12/04/2025
 22.79  22.90  22.38  22.51  119,970 
12/03/2025
 22.40  22.93  22.30  22.79  140,427 
12/02/2025 22.60  22.84  22.35  22.48  150,809 
12/01/2025
 21.67  22.48  21.38  22.26  195,060 
11/28/2025
 22.14  22.39  21.59  21.84  111,602 
11/26/2025
 21.60  22.18  21.37  22.12  214,505 
11/25/2025
 21.31  21.84  21.19  21.62  148,947 
11/24/2025
 20.96  21.43  20.75  21.10  162,926 
11/21/2025
 20.22  21.51  20.22  20.96  178,023 
11/20/2025
 21.64  22.01  20.20  20.24  174,027 
11/19/2025 21.73  21.75  21.11  21.22  125,004 
11/18/2025
 21.89  22.10  21.46  21.65  140,084 
11/17/2025
 22.26  22.66  21.78  21.99  225,739 
11/14/2025
 23.15  23.26  22.04  22.37  231,870 
11/13/2025
 24.33  24.35  22.77  23.50  207,424 
11/12/2025
 24.09  24.64  24.07  24.56  198,389 

About Consensus Cloud Stock history

Consensus Cloud investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Consensus is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Consensus Cloud Solutions will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Consensus Cloud stock prices may prove useful in developing a viable investing in Consensus Cloud
Last ReportedProjected for Next Year
Common Stock Shares Outstanding17.4 M15.9 M
Net Income Applicable To Common Shares65.2 M111.9 M

Consensus Cloud Stock Technical Analysis

Consensus Cloud technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Consensus Cloud technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Consensus Cloud trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Competition Analyzer Now

   

Competition Analyzer

Analyze and compare many basic indicators for a group of related or unrelated entities
All  Next Launch Module

Consensus Cloud Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Consensus Cloud's price direction in advance. Along with the technical and fundamental analysis of Consensus Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Consensus to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Complementary Tools for Consensus Stock analysis

When running Consensus Cloud's price analysis, check to measure Consensus Cloud's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Consensus Cloud is operating at the current time. Most of Consensus Cloud's value examination focuses on studying past and present price action to predict the probability of Consensus Cloud's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Consensus Cloud's price. Additionally, you may evaluate how the addition of Consensus Cloud to your portfolios can decrease your overall portfolio volatility.
Economic Indicators
Top statistical indicators that provide insights into how an economy is performing
Portfolio Rebalancing
Analyze risk-adjusted returns against different time horizons to find asset-allocation targets
Latest Portfolios
Quick portfolio dashboard that showcases your latest portfolios
Bond Analysis
Evaluate and analyze corporate bonds as a potential investment for your portfolios.
Price Ceiling Movement
Calculate and plot Price Ceiling Movement for different equity instruments
Balance Of Power
Check stock momentum by analyzing Balance Of Power indicator and other technical ratios
Top Crypto Exchanges
Search and analyze digital assets across top global cryptocurrency exchanges