CCC Intelligent Solutions Holdings Inc. (CCC)
NASDAQ: CCC · Real-Time Price · USD
5.58
+0.20 (3.72%)
At close: Jul 2, 2026, 4:00 PM EDT
5.63
+0.05 (0.84%)
After-hours: Jul 2, 2026, 7:52 PM EDT
CCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 5.50 | 5.66 | 5.49 | 5.58 | 5.58 | 3.72% | 10,124,571 |
| Jul 1, 2026 | 5.30 | 5.44 | 5.06 | 5.38 | 5.38 | 4.26% | 17,084,844 |
| Jun 30, 2026 | 4.90 | 5.21 | 4.76 | 5.16 | 5.16 | 5.31% | 9,256,493 |
| Jun 29, 2026 | 5.15 | 5.17 | 4.82 | 4.90 | 4.90 | -2.20% | 14,127,556 |
| 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 |
| Jun 22, 2026 | 4.34 | 4.45 | 4.23 | 4.29 | 4.29 | -2.72% | 7,769,726 |
| Jun 18, 2026 | 4.38 | 4.50 | 4.26 | 4.41 | 4.41 | 0.46% | 17,258,890 |
| Jun 17, 2026 | 4.64 | 4.74 | 4.33 | 4.39 | 4.39 | -6.79% | 14,568,011 |
| Jun 16, 2026 | 4.64 | 4.77 | 4.60 | 4.71 | 4.71 | 1.73% | 9,773,704 |
| Jun 15, 2026 | 4.66 | 4.80 | 4.61 | 4.63 | 4.63 | 0.65% | 7,012,084 |
| Jun 12, 2026 | 4.59 | 4.68 | 4.50 | 4.60 | 4.60 | - | 6,323,227 |
| Jun 11, 2026 | 4.64 | 4.67 | 4.52 | 4.60 | 4.60 | -2.13% | 7,003,317 |
| Jun 10, 2026 | 4.68 | 4.81 | 4.60 | 4.70 | 4.70 | -1.05% | 6,307,181 |
| Jun 9, 2026 | 4.65 | 4.77 | 4.59 | 4.75 | 4.75 | 1.06% | 12,876,244 |
| Jun 8, 2026 | 4.74 | 4.76 | 4.52 | 4.70 | 4.70 | 0.86% | 10,416,073 |
| Jun 5, 2026 | 4.98 | 5.05 | 4.58 | 4.66 | 4.66 | -6.61% | 9,653,317 |
| Jun 4, 2026 | 5.06 | 5.13 | 4.95 | 4.99 | 4.99 | - | 11,355,040 |
| Jun 3, 2026 | 4.95 | 4.99 | 4.74 | 4.99 | 4.99 | - | 13,562,695 |
| Jun 2, 2026 | 5.01 | 5.09 | 4.89 | 4.99 | 4.99 | -2.92% | 9,808,971 |
| Jun 1, 2026 | 4.81 | 5.19 | 4.73 | 5.14 | 5.14 | 9.36% | 11,613,696 |
| May 29, 2026 | 4.62 | 4.73 | 4.52 | 4.70 | 4.70 | 2.62% | 8,862,192 |
| May 28, 2026 | 4.69 | 4.73 | 4.55 | 4.58 | 4.58 | -1.51% | 11,273,657 |
| May 27, 2026 | 4.57 | 4.67 | 4.50 | 4.65 | 4.65 | 0.65% | 7,452,649 |
| May 26, 2026 | 4.52 | 4.71 | 4.49 | 4.62 | 4.62 | 1.32% | 14,725,642 |
| May 22, 2026 | 4.52 | 4.65 | 4.50 | 4.56 | 4.56 | 0.44% | 5,417,832 |
| May 21, 2026 | 4.51 | 4.60 | 4.35 | 4.54 | 4.54 | -1.09% | 7,155,447 |
| May 20, 2026 | 4.58 | 4.64 | 4.30 | 4.59 | 4.59 | -0.43% | 8,287,048 |
| May 19, 2026 | 4.71 | 4.98 | 4.60 | 4.61 | 4.61 | 1.99% | 13,048,916 |
| May 18, 2026 | 4.32 | 4.56 | 4.26 | 4.52 | 4.52 | 4.63% | 10,880,069 |
| May 15, 2026 | 4.31 | 4.40 | 4.23 | 4.32 | 4.32 | 1.89% | 8,458,440 |
| May 14, 2026 | 4.24 | 4.37 | 4.16 | 4.24 | 4.24 | 0.47% | 12,551,412 |
| May 13, 2026 | 4.45 | 4.48 | 4.08 | 4.22 | 4.22 | -6.64% | 17,072,420 |
| May 12, 2026 | 4.90 | 4.92 | 4.50 | 4.52 | 4.52 | -7.38% | 8,484,304 |
| May 11, 2026 | 5.13 | 5.14 | 4.85 | 4.88 | 4.88 | -4.87% | 6,118,424 |
| May 8, 2026 | 5.14 | 5.20 | 5.06 | 5.13 | 5.13 | -1.54% | 9,250,933 |
| May 7, 2026 | 5.19 | 5.40 | 5.19 | 5.21 | 5.21 | 1.76% | 11,403,485 |
| May 6, 2026 | 5.30 | 5.34 | 5.02 | 5.12 | 5.12 | -3.76% | 11,387,673 |
| May 5, 2026 | 5.41 | 5.42 | 5.04 | 5.32 | 5.32 | -0.37% | 15,483,850 |
| May 4, 2026 | 5.34 | 5.48 | 5.24 | 5.34 | 5.34 | 0.95% | 13,331,089 |
| May 1, 2026 | 5.20 | 5.56 | 5.20 | 5.29 | 5.29 | 0.95% | 20,592,659 |
| Apr 30, 2026 | 5.07 | 5.28 | 4.91 | 5.24 | 5.24 | 8.71% | 34,418,536 |
| Apr 29, 2026 | 4.76 | 4.84 | 4.58 | 4.82 | 4.82 | 1.26% | 23,098,375 |
| Apr 28, 2026 | 4.87 | 4.95 | 4.68 | 4.76 | 4.76 | -1.65% | 12,052,452 |
| Apr 27, 2026 | 4.95 | 5.11 | 4.82 | 4.84 | 4.84 | -2.81% | 18,577,569 |
| Apr 24, 2026 | 4.83 | 5.00 | 4.80 | 4.98 | 4.98 | 3.97% | 12,906,950 |
| Apr 23, 2026 | 5.26 | 5.32 | 4.72 | 4.79 | 4.79 | -11.30% | 17,748,904 |
| Apr 22, 2026 | 5.44 | 5.44 | 5.26 | 5.40 | 5.40 | 0.56% | 9,676,925 |