CCC Intelligent Solutions Holdings Inc. (CCC)
NASDAQ: CCC · Real-Time Price · USD
7.84
0.00 (0.00%)
At close: Jan 21, 2026, 4:00 PM EST
7.86
+0.02 (0.26%)
After-hours: Jan 21, 2026, 7:16 PM EST
CCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 7.89 | 7.93 | 7.73 | 7.84 | 7.84 | - | 5,906,872 |
| Jan 20, 2026 | 7.82 | 8.05 | 7.82 | 7.84 | 7.84 | -2.00% | 8,879,140 |
| Jan 16, 2026 | 8.02 | 8.09 | 7.91 | 8.00 | 8.00 | -0.87% | 5,844,960 |
| Jan 15, 2026 | 8.12 | 8.24 | 7.96 | 8.07 | 8.07 | -0.98% | 7,375,586 |
| Jan 14, 2026 | 8.18 | 8.29 | 8.11 | 8.15 | 8.15 | -0.49% | 6,304,592 |
| Jan 13, 2026 | 8.48 | 8.54 | 8.19 | 8.19 | 8.19 | -3.65% | 6,217,373 |
| Jan 12, 2026 | 8.46 | 8.59 | 8.32 | 8.50 | 8.50 | 0.59% | 6,878,601 |
| Jan 9, 2026 | 8.55 | 8.68 | 8.43 | 8.45 | 8.45 | -1.17% | 8,490,249 |
| Jan 8, 2026 | 8.35 | 8.64 | 8.33 | 8.55 | 8.55 | 1.30% | 5,445,884 |
| Jan 7, 2026 | 8.30 | 8.52 | 8.30 | 8.44 | 8.44 | 1.69% | 5,045,751 |
| Jan 6, 2026 | 8.17 | 8.36 | 8.16 | 8.30 | 8.30 | 2.60% | 7,212,257 |
| Jan 5, 2026 | 7.89 | 8.17 | 7.81 | 8.09 | 8.09 | 2.80% | 8,068,656 |
| Jan 2, 2026 | 7.97 | 8.01 | 7.74 | 7.87 | 7.87 | -1.01% | 9,330,624 |
| Dec 31, 2025 | 8.05 | 8.05 | 7.93 | 7.95 | 7.95 | -0.75% | 5,158,672 |
| 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% | 6,282,773 |
| 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 | - | 1,983,452 |
| Dec 23, 2025 | 8.01 | 8.07 | 7.90 | 8.01 | 8.01 | -0.62% | 5,288,714 |
| Dec 22, 2025 | 7.92 | 8.15 | 7.90 | 8.06 | 8.06 | 2.03% | 6,975,775 |
| Dec 19, 2025 | 7.90 | 7.99 | 7.82 | 7.90 | 7.90 | -1.00% | 13,029,010 |
| Dec 18, 2025 | 7.84 | 8.03 | 7.84 | 7.98 | 7.98 | 1.92% | 6,914,655 |
| Dec 17, 2025 | 7.78 | 8.00 | 7.72 | 7.83 | 7.83 | - | 9,738,730 |
| 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% | 11,338,368 |
| Dec 12, 2025 | 7.51 | 7.95 | 7.30 | 7.68 | 7.68 | 6.37% | 13,352,257 |
| Dec 11, 2025 | 7.20 | 7.29 | 7.17 | 7.22 | 7.22 | - | 5,264,622 |
| Dec 10, 2025 | 7.21 | 7.27 | 7.15 | 7.22 | 7.22 | 0.28% | 5,525,952 |
| Dec 9, 2025 | 7.26 | 7.38 | 7.14 | 7.20 | 7.20 | -1.23% | 6,863,607 |
| Dec 8, 2025 | 7.42 | 7.46 | 7.24 | 7.29 | 7.29 | -1.75% | 6,945,178 |
| Dec 5, 2025 | 7.50 | 7.65 | 7.34 | 7.42 | 7.42 | -1.20% | 6,741,337 |
| Dec 4, 2025 | 7.59 | 7.60 | 7.44 | 7.51 | 7.51 | -0.66% | 4,687,917 |
| Dec 3, 2025 | 7.30 | 7.58 | 7.19 | 7.56 | 7.56 | 3.56% | 7,980,542 |
| 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 |