CCC Intelligent Solutions Holdings Inc. (CCC)
NASDAQ: CCC · Real-Time Price · USD
7.95
-0.06 (-0.75%)
At close: Dec 31, 2025, 4:00 PM EST
8.06
+0.11 (1.38%)
After-hours: Dec 31, 2025, 6:15 PM EST
CCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 8.05 | 8.05 | 7.93 | 7.95 | 7.95 | -0.75% | 5,004,865 |
| Dec 30, 2025 | 8.12 | 8.15 | 8.01 | 8.01 | 8.01 | -1.35% | 6,463,782 |
| Dec 29, 2025 | 8.04 | 8.14 | 8.02 | 8.12 | 8.12 | 0.37% | 5,571,184 |
| Dec 26, 2025 | 8.02 | 8.10 | 7.96 | 8.09 | 8.09 | 1.00% | 5,218,971 |
| Dec 24, 2025 | 7.99 | 8.03 | 7.92 | 8.01 | 8.01 | - | 1,958,574 |
| Dec 23, 2025 | 8.01 | 8.07 | 7.90 | 8.01 | 8.01 | -0.62% | 5,193,758 |
| Dec 22, 2025 | 7.92 | 8.15 | 7.90 | 8.06 | 8.06 | 2.03% | 6,503,202 |
| Dec 19, 2025 | 7.90 | 7.99 | 7.82 | 7.90 | 7.90 | -1.00% | 12,637,986 |
| Dec 18, 2025 | 7.84 | 8.03 | 7.84 | 7.98 | 7.98 | 1.92% | 6,914,653 |
| Dec 17, 2025 | 7.78 | 8.00 | 7.72 | 7.83 | 7.83 | - | 8,769,750 |
| Dec 16, 2025 | 7.59 | 7.85 | 7.52 | 7.83 | 7.83 | 3.57% | 8,150,246 |
| Dec 15, 2025 | 7.62 | 7.71 | 7.46 | 7.56 | 7.56 | -1.56% | 11,219,136 |
| Dec 12, 2025 | 7.51 | 7.95 | 7.30 | 7.68 | 7.68 | 6.37% | 13,351,762 |
| Dec 11, 2025 | 7.20 | 7.29 | 7.17 | 7.22 | 7.22 | - | 5,264,617 |
| Dec 10, 2025 | 7.21 | 7.27 | 7.15 | 7.22 | 7.22 | 0.28% | 5,354,126 |
| Dec 9, 2025 | 7.26 | 7.38 | 7.14 | 7.20 | 7.20 | -1.23% | 6,863,505 |
| Dec 8, 2025 | 7.42 | 7.46 | 7.24 | 7.29 | 7.29 | -1.75% | 6,945,142 |
| 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 |