CCC Intelligent Solutions Holdings Inc. (CCC)
NASDAQ: CCC · Real-Time Price · USD
7.42
-0.09 (-1.20%)
At close: Dec 5, 2025, 4:00 PM EST
7.42
0.00 (0.00%)
After-hours: Dec 5, 2025, 7:22 PM EST
CCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.50 | 7.65 | 7.34 | 7.42 | 7.42 | -1.20% | 6,740,985 |
| Dec 4, 2025 | 7.59 | 7.60 | 7.44 | 7.51 | 7.51 | -0.66% | 4,311,048 |
| Dec 3, 2025 | 7.30 | 7.58 | 7.19 | 7.56 | 7.56 | 3.56% | 7,979,788 |
| Dec 2, 2025 | 7.30 | 7.39 | 7.26 | 7.30 | 7.30 | -0.14% | 7,681,010 |
| Dec 1, 2025 | 7.35 | 7.48 | 7.25 | 7.31 | 7.31 | -1.88% | 5,045,900 |
| Nov 28, 2025 | 7.33 | 7.49 | 7.33 | 7.45 | 7.45 | 1.78% | 3,660,050 |
| Nov 26, 2025 | 7.24 | 7.38 | 7.15 | 7.32 | 7.32 | 0.97% | 8,447,332 |
| Nov 25, 2025 | 7.11 | 7.27 | 7.08 | 7.25 | 7.25 | 1.68% | 10,493,116 |
| Nov 24, 2025 | 7.21 | 7.21 | 6.97 | 7.13 | 7.13 | -1.25% | 6,494,077 |
| Nov 21, 2025 | 7.07 | 7.29 | 7.05 | 7.22 | 7.22 | 1.40% | 6,071,474 |
| Nov 20, 2025 | 7.28 | 7.33 | 7.10 | 7.12 | 7.12 | -1.25% | 7,621,990 |
| Nov 19, 2025 | 7.14 | 7.28 | 7.11 | 7.21 | 7.21 | 0.28% | 7,441,242 |
| Nov 18, 2025 | 6.97 | 7.23 | 6.96 | 7.19 | 7.19 | 2.42% | 11,506,911 |
| Nov 17, 2025 | 7.44 | 7.44 | 7.00 | 7.02 | 7.02 | -4.75% | 7,016,257 |
| Nov 14, 2025 | 7.28 | 7.38 | 7.22 | 7.37 | 7.37 | 0.27% | 5,525,186 |
| Nov 13, 2025 | 7.40 | 7.48 | 7.23 | 7.35 | 7.35 | -1.47% | 6,364,321 |
| Nov 12, 2025 | 7.42 | 7.59 | 7.42 | 7.46 | 7.46 | 0.27% | 6,865,477 |
| Nov 11, 2025 | 7.52 | 7.72 | 7.40 | 7.44 | 7.44 | -0.67% | 7,173,832 |
| Nov 10, 2025 | 7.61 | 7.72 | 7.40 | 7.49 | 7.49 | -1.71% | 9,680,641 |
| Nov 7, 2025 | 7.56 | 7.72 | 7.56 | 7.62 | 7.62 | - | 11,334,912 |
| Nov 6, 2025 | 7.74 | 7.74 | 7.50 | 7.62 | 7.62 | -2.81% | 29,734,874 |
| Nov 5, 2025 | 8.09 | 8.16 | 7.82 | 7.84 | 7.84 | -3.57% | 9,277,786 |
| Nov 4, 2025 | 8.28 | 8.32 | 8.04 | 8.13 | 8.13 | -2.98% | 7,453,970 |
| Nov 3, 2025 | 8.63 | 8.69 | 8.30 | 8.38 | 8.38 | -3.90% | 10,622,166 |
| Oct 31, 2025 | 9.44 | 9.44 | 8.64 | 8.72 | 8.72 | -0.34% | 6,275,995 |
| Oct 30, 2025 | 8.98 | 8.99 | 8.35 | 8.75 | 8.75 | -2.89% | 15,075,052 |
| Oct 29, 2025 | 9.30 | 9.35 | 9.00 | 9.01 | 9.01 | -3.64% | 7,422,990 |
| Oct 28, 2025 | 9.33 | 9.41 | 9.23 | 9.35 | 9.35 | 0.54% | 5,879,724 |
| Oct 27, 2025 | 9.20 | 9.35 | 9.14 | 9.30 | 9.30 | 2.20% | 5,021,377 |
| Oct 24, 2025 | 9.20 | 9.26 | 9.10 | 9.10 | 9.10 | - | 4,008,444 |
| Oct 23, 2025 | 8.97 | 9.14 | 8.95 | 9.10 | 9.10 | 1.34% | 5,603,393 |
| Oct 22, 2025 | 9.08 | 9.12 | 8.94 | 8.98 | 8.98 | -1.54% | 4,378,664 |
| Oct 21, 2025 | 8.82 | 9.17 | 8.79 | 9.12 | 9.12 | 3.17% | 6,320,068 |
| Oct 20, 2025 | 8.88 | 8.94 | 8.79 | 8.84 | 8.84 | 0.45% | 5,509,873 |
| Oct 17, 2025 | 8.71 | 8.91 | 8.70 | 8.80 | 8.80 | 0.46% | 4,781,891 |
| Oct 16, 2025 | 9.28 | 9.38 | 8.75 | 8.76 | 8.76 | -5.60% | 5,984,995 |
| Oct 15, 2025 | 9.36 | 9.45 | 9.24 | 9.28 | 9.28 | -0.54% | 8,275,869 |
| Oct 14, 2025 | 9.22 | 9.37 | 9.11 | 9.33 | 9.33 | 0.43% | 5,331,081 |
| Oct 13, 2025 | 9.33 | 9.38 | 9.17 | 9.29 | 9.29 | 1.86% | 5,739,227 |
| Oct 10, 2025 | 9.34 | 9.42 | 9.10 | 9.12 | 9.12 | -2.15% | 5,023,184 |
| Oct 9, 2025 | 9.36 | 9.42 | 9.22 | 9.32 | 9.32 | -0.43% | 4,819,384 |
| Oct 8, 2025 | 9.32 | 9.44 | 9.16 | 9.36 | 9.36 | 0.86% | 5,448,845 |
| Oct 7, 2025 | 9.47 | 9.54 | 9.26 | 9.28 | 9.28 | -2.21% | 3,622,133 |
| Oct 6, 2025 | 9.45 | 9.55 | 9.29 | 9.49 | 9.49 | 1.17% | 3,903,735 |
| Oct 3, 2025 | 9.22 | 9.42 | 9.17 | 9.38 | 9.38 | 1.74% | 4,712,994 |
| Oct 2, 2025 | 9.02 | 9.24 | 9.00 | 9.22 | 9.22 | 2.44% | 4,377,930 |
| Oct 1, 2025 | 9.05 | 9.22 | 8.96 | 9.00 | 9.00 | -1.21% | 4,548,645 |
| Sep 30, 2025 | 9.29 | 9.29 | 9.05 | 9.11 | 9.11 | -2.04% | 7,923,540 |
| Sep 29, 2025 | 9.33 | 9.44 | 9.23 | 9.30 | 9.30 | -0.11% | 5,690,266 |
| Sep 26, 2025 | 9.20 | 9.37 | 9.20 | 9.31 | 9.31 | 1.20% | 4,657,996 |