CCC Intelligent Solutions Holdings Inc CCC
NASDAQ · United States · Technology Services
$6.66+0.08 (+1.22%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $6.66 | +1.22% | $6.57 | $6.75 | $6.57 | 5.71M |
| 2026-09-29 | $6.58 | -0.60% | $6.55 | $6.76 | $6.43 | 7.53M |
| 2026-09-28 | $6.62 | -4.06% | $6.77 | $6.82 | $6.56 | 19.61M |
| 2026-09-25 | $6.90 | +0.44% | $6.85 | $7.04 | $6.75 | 14.33M |
| 2026-09-24 | $6.87 | +3.15% | $6.59 | $6.97 | $6.57 | 11.08M |
| 2026-09-23 | $6.66 | +1.37% | $6.52 | $6.72 | $6.50 | 13.35M |
| 2026-09-22 | $6.57 | +1.08% | $6.66 | $6.73 | $6.43 | 13.65M |
| 2026-09-21 | $6.50 | -0.76% | $6.63 | $6.63 | $6.40 | 9.35M |
| 2026-09-18 | $6.55 | -0.76% | $6.60 | $6.61 | $6.43 | 25.23M |
| 2026-09-17 | $6.60 | +4.27% | $6.31 | $6.67 | $6.24 | 11.39M |
| 2026-09-16 | $6.33 | -4.09% | $6.49 | $6.52 | $6.30 | 12.22M |
| 2026-09-15 | $6.60 | -2.37% | $6.67 | $6.86 | $6.58 | 17.40M |
| 2026-09-14 | $6.76 | -1.89% | $7.00 | $7.08 | $6.70 | 22.59M |
| 2026-09-11 | $6.89 | +0.58% | $6.87 | $6.99 | $6.70 | 15.03M |
| 2026-09-10 | $6.85 | +0.88% | $6.75 | $6.89 | $6.70 | 7.80M |
| 2026-09-09 | $6.79 | -4.10% | $7.03 | $7.09 | $6.76 | 9.18M |
| 2026-09-08 | $7.08 | -5.73% | $7.53 | $7.53 | $6.99 | 13.45M |
| 2026-09-04 | $7.51 | +4.02% | $7.11 | $7.54 | $6.99 | 14.20M |
| 2026-09-03 | $7.22 | +0.56% | $7.28 | $7.47 | $7.20 | 5.34M |
| 2026-09-02 | $7.18 | -0.83% | $7.34 | $7.34 | $7.13 | 4.74M |
| 2026-09-01 | $7.24 | -2.95% | $7.37 | $7.51 | $7.21 | 5.91M |
| 2026-08-31 | $7.46 | -0.40% | $7.42 | $7.53 | $7.35 | 5.79M |
| 2026-08-28 | $7.49 | -1.45% | $7.59 | $7.64 | $7.48 | 6.23M |
| 2026-08-27 | $7.60 | +4.11% | $7.39 | $7.67 | $7.34 | 9.26M |
| 2026-08-26 | $7.30 | -2.14% | $7.22 | $7.43 | $7.19 | 5.42M |
| 2026-08-25 | $7.46 | -0.53% | $7.42 | $7.50 | $7.33 | 5.91M |
| 2026-08-24 | $7.50 | +0.54% | $7.41 | $7.55 | $7.38 | 7.91M |
| 2026-08-21 | $7.46 | +0.13% | $7.41 | $7.58 | $7.38 | 5.95M |
| 2026-08-20 | $7.45 | +0.13% | $7.41 | $7.59 | $7.32 | 11.84M |
| 2026-08-19 | $7.44 | +4.20% | $7.15 | $7.68 | $7.05 | 16.50M |
| 2026-08-18 | $7.14 | +6.73% | $6.74 | $7.62 | $6.63 | 29.50M |
| 2026-08-17 | $6.69 | -4.02% | $6.86 | $6.90 | $6.67 | 8.94M |
| 2026-08-14 | $6.97 | -2.11% | $7.14 | $7.18 | $6.94 | 5.15M |
| 2026-08-13 | $7.12 | +2.15% | $6.99 | $7.13 | $6.76 | 6.45M |
| 2026-08-12 | $6.97 | +1.46% | $6.74 | $7.00 | $6.65 | 7.09M |
| 2026-08-11 | $6.87 | -1.43% | $6.91 | $6.98 | $6.72 | 7.62M |
| 2026-08-10 | $6.97 | +0.72% | $6.85 | $7.02 | $6.80 | 8.46M |
| 2026-08-07 | $6.92 | +6.46% | $6.56 | $6.93 | $6.53 | 12.03M |
| 2026-08-06 | $6.50 | +0.62% | $6.36 | $6.54 | $6.23 | 7.87M |
| 2026-08-05 | $6.46 | +2.05% | $6.39 | $6.52 | $6.27 | 7.24M |
| 2026-08-04 | $6.33 | +0.48% | $6.21 | $6.36 | $6.19 | 10.10M |
| 2026-08-03 | $6.30 | +3.45% | $6.23 | $6.38 | $5.99 | 9.71M |
| 2026-07-31 | $6.09 | +0.50% | $6.16 | $6.34 | $5.76 | 15.95M |
| 2026-07-30 | $6.06 | +0.17% | $5.49 | $6.13 | $5.40 | 14.63M |
| 2026-07-29 | $6.05 | -1.14% | $6.11 | $6.24 | $6.03 | 10.65M |
| 2026-07-28 | $6.12 | +2.51% | $6.01 | $6.20 | $6.01 | 8.69M |
| 2026-07-27 | $5.97 | +2.58% | $5.98 | $6.11 | $5.92 | 10.99M |
| 2026-07-24 | $5.82 | +1.39% | $5.86 | $5.93 | $5.75 | 5.41M |
| 2026-07-23 | $5.74 | +0.17% | $5.78 | $5.81 | $5.64 | 8.93M |
| 2026-07-22 | $5.73 | -6.07% | $6.07 | $6.08 | $5.66 | 10.21M |
| 2026-07-21 | $6.10 | -2.56% | $6.12 | $6.32 | $6.02 | 9.78M |
| 2026-07-20 | $6.26 | +3.47% | $6.01 | $6.30 | $5.95 | 13.12M |
| 2026-07-17 | $6.05 | -1.94% | $6.06 | $6.22 | $6.01 | 8.09M |
| 2026-07-16 | $6.17 | +2.83% | $6.03 | $6.22 | $5.88 | 9.86M |
| 2026-07-15 | $6.00 | -1.15% | $6.19 | $6.34 | $5.99 | 12.14M |
| 2026-07-14 | $6.07 | -2.57% | $6.11 | $6.28 | $5.99 | 9.07M |
| 2026-07-13 | $6.23 | +5.24% | $6.19 | $6.43 | $6.06 | 15.81M |
| 2026-07-10 | $5.92 | +10.04% | $5.95 | $5.97 | $5.65 | 17.31M |
| 2026-07-09 | $5.38 | -0.92% | $5.34 | $5.40 | $5.19 | 7.66M |
| 2026-07-08 | $5.43 | -4.06% | $5.53 | $5.59 | $5.40 | 8.07M |
| 2026-07-07 | $5.66 | -0.53% | $5.78 | $5.86 | $5.63 | 8.03M |
| 2026-07-06 | $5.69 | +1.97% | $5.51 | $5.74 | $5.42 | 7.57M |
| 2026-07-02 | $5.58 | +3.72% | $5.50 | $5.66 | $5.49 | 10.13M |
| 2026-07-01 | $5.38 | +4.26% | $5.30 | $5.44 | $5.06 | 17.10M |
| 2026-06-30 | $5.16 | +5.31% | $4.90 | $5.20 | $4.76 | 9.26M |
| 2026-06-29 | $4.90 | -2.20% | $5.15 | $5.17 | $4.82 | 14.13M |
| 2026-06-26 | $5.01 | +11.58% | $4.45 | $5.02 | $4.45 | 13.88M |
| 2026-06-25 | $4.49 | 0.00% | $4.42 | $4.56 | $4.37 | 7.19M |
| 2026-06-24 | $4.49 | +2.51% | $4.37 | $4.54 | $4.34 | 7.38M |
| 2026-06-23 | $4.38 | +2.10% | $4.37 | $4.47 | $4.27 | 8.49M |
| 2026-06-22 | $4.29 | -2.72% | $4.34 | $4.45 | $4.23 | 7.77M |
| 2026-06-18 | $4.41 | +0.46% | $4.38 | $4.50 | $4.26 | 17.26M |
| 2026-06-17 | $4.39 | -6.79% | $4.64 | $4.74 | $4.32 | 14.57M |
| 2026-06-16 | $4.71 | +1.73% | $4.64 | $4.77 | $4.60 | 9.77M |
| 2026-06-15 | $4.63 | +0.65% | $4.66 | $4.80 | $4.61 | 7.01M |
| 2026-06-12 | $4.60 | 0.00% | $4.59 | $4.68 | $4.49 | 6.32M |
| 2026-06-11 | $4.60 | -2.13% | $4.64 | $4.67 | $4.51 | 7.00M |
| 2026-06-10 | $4.70 | -1.05% | $4.68 | $4.81 | $4.60 | 6.31M |
| 2026-06-09 | $4.75 | +1.06% | $4.65 | $4.77 | $4.59 | 12.88M |
| 2026-06-08 | $4.70 | +0.86% | $4.74 | $4.76 | $4.51 | 10.42M |
| 2026-06-05 | $4.66 | -6.61% | $4.98 | $5.05 | $4.57 | 9.65M |
| 2026-06-04 | $4.99 | 0.00% | $5.06 | $5.13 | $4.95 | 11.36M |
| 2026-06-03 | $4.99 | 0.00% | $4.95 | $4.99 | $4.74 | 13.56M |
| 2026-06-02 | $4.99 | -2.92% | $5.01 | $5.09 | $4.89 | 9.81M |
| 2026-06-01 | $5.14 | +9.36% | $4.81 | $5.19 | $4.73 | 11.61M |
| 2026-05-29 | $4.70 | +2.62% | $4.62 | $4.72 | $4.51 | 8.86M |
| 2026-05-28 | $4.58 | -1.51% | $4.69 | $4.73 | $4.55 | 11.27M |
| 2026-05-27 | $4.65 | +0.65% | $4.57 | $4.67 | $4.50 | 7.45M |
| 2026-05-26 | $4.62 | +1.32% | $4.52 | $4.71 | $4.49 | 14.73M |
| 2026-05-22 | $4.56 | +0.44% | $4.52 | $4.65 | $4.50 | 5.42M |