CCC Intelligent Solutions Holdings Inc. (CCC)
NASDAQ: CCC · Real-Time Price · USD
5.17
+0.18 (3.61%)
Apr 13, 2026, 1:51 PM EDT - Market open
CCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13, 2026 | 4.98 | 5.18 | 4.96 | 5.22 | - | 4.61% | 4,382,195 |
| Apr 10, 2026 | 5.30 | 5.34 | 4.91 | 4.99 | 4.99 | -6.38% | 8,302,747 |
| Apr 9, 2026 | 5.57 | 5.58 | 5.27 | 5.33 | 5.33 | -4.31% | 8,609,252 |
| Apr 8, 2026 | 6.09 | 6.17 | 5.53 | 5.57 | 5.57 | -6.54% | 8,485,572 |
| Apr 7, 2026 | 6.09 | 6.18 | 5.94 | 5.96 | 5.96 | -2.45% | 6,094,896 |
| Apr 6, 2026 | 6.01 | 6.13 | 6.00 | 6.11 | 6.11 | 2.00% | 6,448,699 |
| Apr 2, 2026 | 5.93 | 6.09 | 5.86 | 5.99 | 5.99 | -0.17% | 6,735,485 |
| Apr 1, 2026 | 6.03 | 6.08 | 5.89 | 6.00 | 6.00 | - | 7,113,360 |
| Mar 31, 2026 | 5.92 | 6.10 | 5.80 | 6.00 | 6.00 | 2.92% | 7,782,818 |
| Mar 30, 2026 | 5.89 | 6.01 | 5.80 | 5.83 | 5.83 | 0.34% | 9,637,268 |
| Mar 27, 2026 | 5.90 | 6.01 | 5.73 | 5.81 | 5.81 | -3.17% | 6,746,425 |
| Mar 26, 2026 | 5.97 | 6.19 | 5.94 | 6.00 | 6.00 | 0.50% | 8,349,020 |
| Mar 25, 2026 | 6.06 | 6.21 | 5.90 | 5.97 | 5.97 | -2.45% | 10,008,101 |
| Mar 24, 2026 | 6.17 | 6.25 | 6.03 | 6.12 | 6.12 | -0.97% | 11,024,172 |
| Mar 23, 2026 | 6.20 | 6.34 | 6.08 | 6.18 | 6.18 | -0.48% | 10,291,741 |
| Mar 20, 2026 | 6.11 | 6.27 | 5.98 | 6.21 | 6.21 | 1.64% | 17,500,698 |
| Mar 19, 2026 | 6.17 | 6.32 | 6.04 | 6.11 | 6.11 | -0.97% | 6,931,712 |
| Mar 18, 2026 | 6.11 | 6.20 | 6.09 | 6.17 | 6.17 | - | 16,569,339 |
| Mar 17, 2026 | 6.04 | 6.22 | 6.01 | 6.17 | 6.17 | 3.18% | 8,710,448 |
| Mar 16, 2026 | 6.02 | 6.08 | 5.93 | 5.98 | 5.98 | -0.66% | 12,715,690 |
| Mar 13, 2026 | 5.81 | 6.05 | 5.71 | 6.02 | 6.02 | 3.79% | 16,035,590 |
| Mar 12, 2026 | 5.97 | 6.24 | 5.77 | 5.80 | 5.80 | -3.65% | 19,179,131 |
| Mar 11, 2026 | 5.96 | 6.07 | 5.73 | 6.02 | 6.02 | 2.73% | 12,723,979 |
| Mar 10, 2026 | 5.93 | 6.03 | 5.70 | 5.86 | 5.86 | -1.35% | 12,279,407 |
| Mar 9, 2026 | 6.13 | 6.19 | 5.90 | 5.94 | 5.94 | -5.11% | 8,819,399 |
| Mar 6, 2026 | 6.10 | 6.41 | 6.05 | 6.26 | 6.26 | 1.62% | 12,439,064 |
| Mar 5, 2026 | 5.94 | 6.21 | 5.88 | 6.16 | 6.16 | 3.18% | 13,177,375 |
| Mar 4, 2026 | 5.65 | 6.04 | 5.65 | 5.97 | 5.97 | 5.66% | 12,588,223 |
| Mar 3, 2026 | 5.41 | 5.77 | 5.38 | 5.65 | 5.65 | 1.44% | 14,635,367 |
| Mar 2, 2026 | 5.75 | 5.97 | 5.53 | 5.57 | 5.57 | -4.46% | 14,353,288 |
| Feb 27, 2026 | 5.84 | 5.87 | 5.71 | 5.83 | 5.83 | -2.35% | 26,509,305 |
| Feb 26, 2026 | 6.41 | 6.45 | 5.81 | 5.97 | 5.97 | -5.84% | 20,889,352 |
| Feb 25, 2026 | 5.39 | 6.41 | 5.27 | 6.34 | 6.34 | 25.30% | 25,101,954 |
| Feb 24, 2026 | 4.88 | 5.17 | 4.88 | 5.06 | 5.06 | 3.90% | 12,657,803 |
| Feb 23, 2026 | 5.10 | 5.10 | 4.81 | 4.87 | 4.87 | -4.32% | 13,336,390 |
| Feb 20, 2026 | 5.07 | 5.24 | 5.04 | 5.09 | 5.09 | -0.78% | 11,903,168 |
| Feb 19, 2026 | 5.11 | 5.14 | 5.02 | 5.13 | 5.13 | 0.20% | 9,884,674 |
| Feb 18, 2026 | 5.08 | 5.20 | 4.98 | 5.12 | 5.12 | 1.59% | 11,393,073 |
| Feb 17, 2026 | 5.07 | 5.13 | 4.99 | 5.04 | 5.04 | 2.02% | 14,301,069 |
| Feb 13, 2026 | 4.96 | 5.21 | 4.91 | 4.94 | 4.94 | -0.40% | 16,293,244 |
| Feb 12, 2026 | 5.16 | 5.27 | 4.93 | 4.96 | 4.96 | -4.25% | 13,476,410 |
| Feb 11, 2026 | 5.45 | 5.47 | 5.12 | 5.18 | 5.18 | -6.16% | 16,242,474 |
| Feb 10, 2026 | 5.55 | 5.74 | 5.50 | 5.52 | 5.52 | -1.08% | 14,710,288 |
| Feb 9, 2026 | 5.72 | 5.82 | 5.40 | 5.58 | 5.58 | -3.46% | 20,234,822 |
| Feb 6, 2026 | 5.81 | 6.03 | 5.68 | 5.78 | 5.78 | 1.76% | 22,459,396 |
| Feb 5, 2026 | 6.60 | 6.71 | 5.57 | 5.68 | 5.68 | -12.62% | 59,574,936 |
| Feb 4, 2026 | 6.82 | 6.92 | 6.49 | 6.50 | 6.50 | -5.52% | 26,219,918 |
| Feb 3, 2026 | 7.56 | 7.56 | 6.72 | 6.88 | 6.88 | -8.14% | 16,249,389 |
| Feb 2, 2026 | 7.56 | 7.64 | 7.43 | 7.49 | 7.49 | -1.19% | 10,392,232 |
| Jan 30, 2026 | 7.51 | 7.63 | 7.45 | 7.58 | 7.58 | 0.66% | 15,619,373 |