CCC Intelligent Solutions Holdings Inc. (CCCS)
NASDAQ: CCCS · Real-Time Price · USD
9.31
+0.11 (1.20%)
At close: Sep 26, 2025, 4:00 PM EDT
9.48
+0.17 (1.83%)
After-hours: Sep 26, 2025, 6:12 PM EDT
CCCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 9.20 | 9.37 | 9.20 | 9.31 | 9.31 | 1.20% | 4,657,996 |
| Sep 25, 2025 | 9.25 | 9.29 | 9.14 | 9.20 | 9.20 | -1.08% | 4,611,320 |
| Sep 24, 2025 | 9.37 | 9.43 | 9.27 | 9.30 | 9.30 | -0.53% | 4,159,629 |
| Sep 23, 2025 | 9.52 | 9.71 | 9.31 | 9.35 | 9.35 | -1.27% | 4,827,272 |
| Sep 22, 2025 | 9.49 | 9.61 | 9.47 | 9.47 | 9.47 | -0.73% | 5,395,722 |
| Sep 19, 2025 | 9.56 | 9.61 | 9.49 | 9.54 | 9.54 | -1.14% | 16,158,102 |
| Sep 18, 2025 | 9.71 | 9.83 | 9.62 | 9.65 | 9.65 | -0.62% | 5,194,895 |
| Sep 17, 2025 | 9.60 | 9.76 | 9.55 | 9.71 | 9.71 | 1.57% | 4,795,096 |
| Sep 16, 2025 | 9.60 | 9.63 | 9.49 | 9.56 | 9.56 | -0.42% | 4,042,797 |
| Sep 15, 2025 | 9.79 | 9.90 | 9.60 | 9.60 | 9.60 | -1.84% | 4,594,967 |
| Sep 12, 2025 | 9.75 | 9.81 | 9.69 | 9.78 | 9.78 | 0.62% | 4,079,566 |
| Sep 11, 2025 | 9.62 | 9.79 | 9.59 | 9.72 | 9.72 | 1.25% | 3,029,563 |
| Sep 10, 2025 | 9.67 | 9.75 | 9.51 | 9.60 | 9.60 | -0.41% | 6,516,989 |
| Sep 9, 2025 | 9.84 | 9.87 | 9.63 | 9.64 | 9.64 | -2.23% | 3,378,063 |
| Sep 8, 2025 | 9.81 | 9.91 | 9.70 | 9.86 | 9.86 | 0.31% | 4,888,414 |
| Sep 5, 2025 | 9.71 | 9.90 | 9.71 | 9.83 | 9.83 | 1.76% | 3,575,692 |
| Sep 4, 2025 | 9.69 | 9.72 | 9.59 | 9.66 | 9.66 | -0.82% | 4,355,356 |
| Sep 3, 2025 | 9.76 | 9.87 | 9.72 | 9.74 | 9.74 | -0.61% | 3,254,855 |
| Sep 2, 2025 | 9.74 | 9.90 | 9.71 | 9.80 | 9.80 | -1.01% | 5,206,239 |
| Aug 29, 2025 | 10.07 | 10.14 | 9.89 | 9.90 | 9.90 | -1.30% | 4,596,394 |
| Aug 28, 2025 | 9.86 | 10.07 | 9.85 | 10.03 | 10.03 | 2.03% | 5,498,442 |
| Aug 27, 2025 | 9.69 | 9.86 | 9.68 | 9.83 | 9.83 | 1.55% | 5,999,528 |
| Aug 26, 2025 | 9.75 | 9.79 | 9.61 | 9.68 | 9.68 | -0.72% | 10,518,190 |
| Aug 25, 2025 | 9.91 | 9.92 | 9.70 | 9.75 | 9.75 | -1.52% | 3,514,276 |
| Aug 22, 2025 | 9.86 | 10.03 | 9.81 | 9.90 | 9.90 | 0.71% | 4,304,452 |
| Aug 21, 2025 | 9.76 | 9.86 | 9.69 | 9.83 | 9.83 | 0.20% | 5,512,249 |
| Aug 20, 2025 | 9.83 | 9.89 | 9.71 | 9.81 | 9.81 | 0.20% | 5,366,490 |
| Aug 19, 2025 | 9.78 | 9.85 | 9.70 | 9.79 | 9.79 | 0.72% | 5,084,858 |
| Aug 18, 2025 | 9.71 | 9.80 | 9.65 | 9.72 | 9.72 | 0.10% | 5,888,421 |
| Aug 15, 2025 | 9.65 | 9.74 | 9.57 | 9.71 | 9.71 | 0.73% | 6,360,585 |
| Aug 14, 2025 | 9.57 | 9.68 | 9.40 | 9.64 | 9.64 | -0.21% | 8,289,956 |
| Aug 13, 2025 | 9.37 | 9.72 | 9.30 | 9.66 | 9.66 | 3.43% | 10,189,132 |
| Aug 12, 2025 | 9.24 | 9.37 | 9.17 | 9.34 | 9.34 | 1.19% | 6,165,766 |
| Aug 11, 2025 | 9.51 | 9.57 | 9.14 | 9.23 | 9.23 | -3.05% | 8,198,769 |
| Aug 8, 2025 | 9.74 | 9.78 | 9.50 | 9.52 | 9.52 | -1.96% | 7,045,148 |
| Aug 7, 2025 | 9.77 | 9.80 | 9.52 | 9.71 | 9.71 | 0.10% | 12,389,691 |
| Aug 6, 2025 | 9.80 | 9.92 | 9.70 | 9.70 | 9.70 | -2.71% | 19,012,306 |
| Aug 5, 2025 | 9.68 | 10.06 | 9.63 | 9.97 | 9.97 | 3.53% | 9,685,090 |
| Aug 4, 2025 | 9.75 | 9.83 | 9.60 | 9.63 | 9.63 | -1.03% | 5,818,118 |
| Aug 1, 2025 | 10.49 | 10.50 | 9.54 | 9.73 | 9.73 | 0.62% | 19,333,578 |
| Jul 31, 2025 | 9.76 | 9.80 | 9.65 | 9.67 | 9.67 | -1.12% | 6,311,308 |
| Jul 30, 2025 | 9.91 | 9.96 | 9.68 | 9.78 | 9.78 | -1.41% | 5,536,119 |
| Jul 29, 2025 | 10.00 | 10.07 | 9.90 | 9.92 | 9.92 | -0.60% | 8,771,121 |
| Jul 28, 2025 | 10.04 | 10.08 | 9.92 | 9.98 | 9.98 | -0.40% | 4,537,720 |
| Jul 25, 2025 | 9.93 | 10.06 | 9.86 | 10.02 | 10.02 | 1.42% | 3,487,187 |
| Jul 24, 2025 | 9.98 | 10.01 | 9.81 | 9.88 | 9.88 | -1.10% | 3,611,847 |
| Jul 23, 2025 | 9.88 | 10.01 | 9.81 | 9.99 | 9.99 | 1.52% | 5,644,070 |
| Jul 22, 2025 | 9.74 | 9.91 | 9.64 | 9.84 | 9.84 | 1.55% | 4,025,477 |
| Jul 21, 2025 | 9.80 | 9.86 | 9.66 | 9.69 | 9.69 | -0.72% | 4,140,166 |
| Jul 18, 2025 | 9.87 | 9.91 | 9.72 | 9.76 | 9.76 | -0.81% | 4,049,105 |