CCC Intelligent Solutions Holdings Inc. (CCC)
NASDAQ: CCC · Real-Time Price · USD
7.24
-0.22 (-2.95%)
At close: Sep 1, 2026, 4:00 PM EDT
7.19
-0.05 (-0.69%)
After-hours: Sep 1, 2026, 5:45 PM EDT
CCC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 7.37 | 7.51 | 7.21 | 7.24 | 7.24 | -2.95% | 5,899,503 |
| Aug 31, 2026 | 7.42 | 7.54 | 7.35 | 7.46 | 7.46 | -0.40% | 5,218,788 |
| Aug 28, 2026 | 7.60 | 7.65 | 7.48 | 7.49 | 7.49 | -1.45% | 5,850,724 |
| Aug 27, 2026 | 7.39 | 7.67 | 7.34 | 7.60 | 7.60 | 4.11% | 8,916,238 |
| Aug 26, 2026 | 7.22 | 7.43 | 7.19 | 7.30 | 7.30 | -2.14% | 4,993,058 |
| Aug 25, 2026 | 7.42 | 7.50 | 7.33 | 7.46 | 7.46 | -0.53% | 5,733,146 |
| Aug 24, 2026 | 7.41 | 7.55 | 7.38 | 7.50 | 7.50 | 0.54% | 7,075,416 |
| Aug 21, 2026 | 7.41 | 7.58 | 7.38 | 7.46 | 7.46 | 0.13% | 5,952,851 |
| Aug 20, 2026 | 7.42 | 7.60 | 7.33 | 7.45 | 7.45 | 0.13% | 11,838,231 |
| Aug 19, 2026 | 7.15 | 7.68 | 7.05 | 7.44 | 7.44 | 4.20% | 16,503,696 |
| Aug 18, 2026 | 6.74 | 7.62 | 6.63 | 7.14 | 7.14 | 6.73% | 29,500,654 |
| Aug 17, 2026 | 6.86 | 6.90 | 6.67 | 6.69 | 6.69 | -4.02% | 8,942,481 |
| Aug 14, 2026 | 7.14 | 7.18 | 6.94 | 6.97 | 6.97 | -2.11% | 5,145,097 |
| Aug 13, 2026 | 7.00 | 7.13 | 6.76 | 7.12 | 7.12 | 2.15% | 6,448,940 |
| Aug 12, 2026 | 6.74 | 7.00 | 6.65 | 6.97 | 6.97 | 1.46% | 7,088,914 |
| Aug 11, 2026 | 6.91 | 6.98 | 6.73 | 6.87 | 6.87 | -1.43% | 7,619,793 |
| Aug 10, 2026 | 6.85 | 7.02 | 6.80 | 6.97 | 6.97 | 0.72% | 8,462,201 |
| Aug 7, 2026 | 6.56 | 6.93 | 6.53 | 6.92 | 6.92 | 6.46% | 12,028,244 |
| Aug 6, 2026 | 6.36 | 6.54 | 6.23 | 6.50 | 6.50 | 0.62% | 7,873,353 |
| Aug 5, 2026 | 6.39 | 6.52 | 6.27 | 6.46 | 6.46 | 2.05% | 7,243,709 |
| Aug 4, 2026 | 6.21 | 6.37 | 6.19 | 6.33 | 6.33 | 0.48% | 10,102,733 |
| Aug 3, 2026 | 6.23 | 6.38 | 5.99 | 6.30 | 6.30 | 3.45% | 9,709,245 |
| Jul 31, 2026 | 6.16 | 6.34 | 5.77 | 6.09 | 6.09 | 0.50% | 15,945,112 |
| Jul 30, 2026 | 5.49 | 6.13 | 5.40 | 6.06 | 6.06 | 0.17% | 14,633,609 |
| Jul 29, 2026 | 6.11 | 6.24 | 6.03 | 6.05 | 6.05 | -1.14% | 10,652,366 |
| Jul 28, 2026 | 6.01 | 6.20 | 6.01 | 6.12 | 6.12 | 2.51% | 8,690,916 |
| Jul 27, 2026 | 5.98 | 6.11 | 5.92 | 5.97 | 5.97 | 2.58% | 10,990,913 |
| Jul 24, 2026 | 5.86 | 5.93 | 5.75 | 5.82 | 5.82 | 1.39% | 5,408,258 |
| Jul 23, 2026 | 5.78 | 5.81 | 5.64 | 5.74 | 5.74 | 0.17% | 8,927,206 |
| Jul 22, 2026 | 6.07 | 6.08 | 5.66 | 5.73 | 5.73 | -6.07% | 10,214,445 |
| Jul 21, 2026 | 6.12 | 6.32 | 6.02 | 6.10 | 6.10 | -2.56% | 9,779,132 |
| Jul 20, 2026 | 6.01 | 6.30 | 5.96 | 6.26 | 6.26 | 3.47% | 13,115,285 |
| Jul 17, 2026 | 6.06 | 6.22 | 6.01 | 6.05 | 6.05 | -1.94% | 8,087,344 |
| Jul 16, 2026 | 6.03 | 6.23 | 5.88 | 6.17 | 6.17 | 2.83% | 9,856,477 |
| Jul 15, 2026 | 6.19 | 6.34 | 5.99 | 6.00 | 6.00 | -1.15% | 12,135,498 |
| Jul 14, 2026 | 6.12 | 6.29 | 5.99 | 6.07 | 6.07 | -2.57% | 9,073,212 |
| Jul 13, 2026 | 6.19 | 6.43 | 6.06 | 6.23 | 6.23 | 5.24% | 15,809,425 |
| Jul 10, 2026 | 5.95 | 5.98 | 5.65 | 5.92 | 5.92 | 10.04% | 17,312,338 |
| Jul 9, 2026 | 5.34 | 5.40 | 5.19 | 5.38 | 5.38 | -0.92% | 7,659,339 |
| Jul 8, 2026 | 5.53 | 5.59 | 5.40 | 5.43 | 5.43 | -4.06% | 8,065,860 |
| Jul 7, 2026 | 5.78 | 5.86 | 5.63 | 5.66 | 5.66 | -0.53% | 8,031,437 |
| Jul 6, 2026 | 5.51 | 5.74 | 5.42 | 5.69 | 5.69 | 1.97% | 7,570,768 |
| Jul 2, 2026 | 5.50 | 5.66 | 5.49 | 5.58 | 5.58 | 3.72% | 10,125,275 |
| Jul 1, 2026 | 5.30 | 5.44 | 5.06 | 5.38 | 5.38 | 4.26% | 17,098,773 |
| Jun 30, 2026 | 4.90 | 5.21 | 4.76 | 5.16 | 5.16 | 5.31% | 9,258,490 |
| Jun 29, 2026 | 5.15 | 5.17 | 4.82 | 4.90 | 4.90 | -2.20% | 14,127,572 |
| Jun 26, 2026 | 4.45 | 5.02 | 4.45 | 5.01 | 5.01 | 11.58% | 13,884,556 |
| Jun 25, 2026 | 4.42 | 4.56 | 4.37 | 4.49 | 4.49 | - | 7,188,700 |
| Jun 24, 2026 | 4.37 | 4.54 | 4.34 | 4.49 | 4.49 | 2.51% | 7,379,542 |
| Jun 23, 2026 | 4.37 | 4.47 | 4.27 | 4.38 | 4.38 | 2.10% | 8,493,876 |