CCC Intelligent Solutions Holdings Inc. (CCCS)
NASDAQ: CCCS · Real-Time Price · USD
9.41
+0.10 (1.07%)
At close: Jun 27, 2025, 4:00 PM
9.88
+0.47 (4.99%)
After-hours: Jun 27, 2025, 6:57 PM EDT
CCCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 9.39 | 9.64 | 9.33 | 9.41 | 9.41 | 1.07% | 13,262,879 |
| Jun 26, 2025 | 9.26 | 9.35 | 9.19 | 9.31 | 9.31 | 1.53% | 5,862,130 |
| Jun 25, 2025 | 9.39 | 9.55 | 9.13 | 9.17 | 9.17 | -1.71% | 6,986,766 |
| Jun 24, 2025 | 9.30 | 9.48 | 9.25 | 9.33 | 9.33 | 1.19% | 9,662,593 |
| Jun 23, 2025 | 9.19 | 9.34 | 9.07 | 9.22 | 9.22 | -1.28% | 12,708,848 |
| Jun 20, 2025 | 9.49 | 9.61 | 9.31 | 9.34 | 9.34 | -0.85% | 12,075,353 |
| Jun 18, 2025 | 9.07 | 9.45 | 9.07 | 9.42 | 9.42 | 3.63% | 10,588,120 |
| Jun 17, 2025 | 8.85 | 9.12 | 8.82 | 9.09 | 9.09 | 2.13% | 10,541,752 |
| Jun 16, 2025 | 8.81 | 8.91 | 8.78 | 8.90 | 8.90 | 1.14% | 6,358,864 |
| Jun 13, 2025 | 8.87 | 8.98 | 8.79 | 8.80 | 8.80 | -1.46% | 7,065,551 |
| Jun 12, 2025 | 9.05 | 9.05 | 8.91 | 8.93 | 8.93 | -1.65% | 6,508,556 |
| Jun 11, 2025 | 9.05 | 9.17 | 8.84 | 9.08 | 9.08 | - | 13,131,973 |
| Jun 10, 2025 | 9.01 | 9.18 | 9.01 | 9.08 | 9.08 | 0.55% | 12,281,464 |
| Jun 9, 2025 | 9.08 | 9.11 | 8.86 | 9.03 | 9.03 | 0.44% | 11,309,336 |
| Jun 6, 2025 | 8.99 | 9.15 | 8.93 | 8.99 | 8.99 | 0.78% | 9,510,527 |
| Jun 5, 2025 | 8.85 | 9.00 | 8.85 | 8.92 | 8.92 | 0.68% | 9,363,858 |
| Jun 4, 2025 | 8.83 | 9.00 | 8.81 | 8.86 | 8.86 | 0.57% | 10,212,484 |
| Jun 3, 2025 | 8.83 | 9.00 | 8.80 | 8.81 | 8.81 | -0.56% | 11,248,766 |
| Jun 2, 2025 | 8.75 | 8.88 | 8.53 | 8.86 | 8.86 | 0.91% | 13,058,917 |
| May 30, 2025 | 8.76 | 8.85 | 8.73 | 8.78 | 8.78 | 0.23% | 8,042,706 |
| May 29, 2025 | 8.74 | 8.77 | 8.61 | 8.76 | 8.76 | 0.92% | 8,820,259 |
| May 28, 2025 | 8.80 | 8.89 | 8.66 | 8.68 | 8.68 | -1.14% | 7,547,470 |
| May 27, 2025 | 8.54 | 8.81 | 8.41 | 8.78 | 8.78 | 3.66% | 12,496,561 |
| May 23, 2025 | 8.67 | 8.71 | 8.45 | 8.47 | 8.47 | -3.75% | 8,636,940 |
| May 22, 2025 | 8.67 | 8.85 | 8.66 | 8.80 | 8.80 | 1.62% | 10,320,249 |
| May 21, 2025 | 8.75 | 8.81 | 8.55 | 8.66 | 8.66 | -6.18% | 21,903,551 |
| May 20, 2025 | 9.10 | 9.26 | 9.06 | 9.23 | 9.23 | 0.87% | 6,434,438 |
| May 19, 2025 | 9.06 | 9.19 | 9.02 | 9.15 | 9.15 | 0.33% | 4,820,051 |
| May 16, 2025 | 9.18 | 9.22 | 9.02 | 9.12 | 9.12 | 1.62% | 6,274,003 |
| May 15, 2025 | 8.98 | 9.02 | 8.76 | 8.98 | 8.98 | -0.61% | 7,026,257 |
| May 14, 2025 | 9.02 | 9.11 | 8.99 | 9.03 | 9.03 | -0.22% | 5,609,896 |
| May 13, 2025 | 9.08 | 9.15 | 9.01 | 9.05 | 9.05 | -0.44% | 5,584,427 |
| May 12, 2025 | 9.21 | 9.32 | 9.04 | 9.09 | 9.09 | 0.89% | 5,329,230 |
| May 9, 2025 | 8.92 | 9.07 | 8.87 | 9.01 | 9.01 | 0.84% | 5,077,404 |
| May 8, 2025 | 8.92 | 9.02 | 8.81 | 8.94 | 8.94 | -0.22% | 7,451,592 |
| May 7, 2025 | 8.41 | 8.98 | 8.41 | 8.96 | 8.96 | 7.96% | 10,282,699 |
| May 6, 2025 | 8.94 | 9.00 | 8.20 | 8.30 | 8.30 | -9.74% | 14,242,545 |
| May 5, 2025 | 9.20 | 9.36 | 9.12 | 9.19 | 9.19 | -0.76% | 6,690,933 |
| May 2, 2025 | 9.26 | 9.37 | 9.19 | 9.26 | 9.26 | 0.87% | 4,302,354 |
| May 1, 2025 | 9.35 | 9.37 | 9.17 | 9.18 | 9.18 | -0.86% | 4,551,472 |
| Apr 30, 2025 | 9.19 | 9.28 | 9.09 | 9.26 | 9.26 | -0.75% | 6,297,583 |
| Apr 29, 2025 | 9.03 | 9.35 | 9.01 | 9.33 | 9.33 | 3.78% | 5,346,181 |
| Apr 28, 2025 | 8.97 | 9.02 | 8.86 | 8.99 | 8.99 | 0.22% | 3,273,850 |
| Apr 25, 2025 | 8.96 | 9.00 | 8.87 | 8.97 | 8.97 | -0.22% | 4,053,117 |
| Apr 24, 2025 | 8.89 | 9.01 | 8.84 | 8.99 | 8.99 | 1.81% | 3,525,166 |
| Apr 23, 2025 | 8.84 | 9.04 | 8.74 | 8.83 | 8.83 | 2.56% | 4,470,021 |
| Apr 22, 2025 | 8.48 | 8.62 | 8.44 | 8.61 | 8.61 | 1.77% | 5,549,097 |
| Apr 21, 2025 | 8.60 | 8.68 | 8.31 | 8.46 | 8.46 | -2.42% | 7,229,706 |
| Apr 17, 2025 | 8.80 | 8.88 | 8.64 | 8.67 | 8.67 | -1.14% | 5,520,975 |
| Apr 16, 2025 | 8.82 | 8.93 | 8.69 | 8.77 | 8.77 | -0.79% | 8,541,708 |