CCC Intelligent Solutions Holdings Inc. (CCC)
NASDAQ: CCC · Real-Time Price · USD
7.65
-0.03 (-0.39%)
Oct 30, 2026, 4:00 PM EDT - Market closed
CCC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 7.68 | 7.69 | 7.65 | 7.65 | 7.65 | -0.39% | 18,763,417 |
| Oct 29, 2026 | 7.67 | 7.68 | 7.66 | 7.68 | 7.68 | 0.13% | 14,463,517 |
| Oct 28, 2026 | 7.70 | 7.70 | 7.66 | 7.67 | 7.67 | -0.39% | 47,825,096 |
| Oct 27, 2026 | 7.68 | 7.71 | 7.66 | 7.70 | 7.70 | - | 30,760,301 |
| Oct 26, 2026 | 7.65 | 7.70 | 7.65 | 7.70 | 7.70 | 0.39% | 12,723,570 |
| Oct 23, 2026 | 7.65 | 7.67 | 7.63 | 7.67 | 7.67 | 0.39% | 25,313,551 |
| Oct 22, 2026 | 7.63 | 7.68 | 7.62 | 7.64 | 7.64 | - | 26,378,004 |
| Oct 21, 2026 | 7.63 | 7.65 | 7.62 | 7.64 | 7.64 | 0.13% | 26,566,408 |
| Oct 20, 2026 | 7.62 | 7.63 | 7.62 | 7.63 | 7.63 | - | 37,275,080 |
| Oct 19, 2026 | 7.61 | 7.63 | 7.61 | 7.63 | 7.63 | 0.26% | 49,712,913 |
| Oct 16, 2026 | 7.64 | 7.66 | 7.61 | 7.61 | 7.61 | -0.26% | 105,678,546 |
| Oct 15, 2026 | 7.62 | 7.65 | 7.59 | 7.63 | 7.63 | -0.13% | 323,958,025 |
| Oct 14, 2026 | 7.77 | 7.85 | 7.52 | 7.64 | 7.64 | -2.30% | 15,532,858 |
| Oct 13, 2026 | 7.63 | 7.91 | 7.62 | 7.82 | 7.82 | 3.03% | 16,481,504 |
| Oct 12, 2026 | 7.68 | 7.77 | 7.51 | 7.59 | 7.59 | 8.12% | 34,102,628 |
| Oct 9, 2026 | 6.66 | 7.18 | 6.60 | 7.02 | 7.02 | 6.85% | 20,609,177 |
| Oct 8, 2026 | 6.52 | 6.64 | 6.43 | 6.57 | 6.57 | 0.31% | 9,822,414 |
| Oct 7, 2026 | 6.63 | 6.65 | 6.53 | 6.55 | 6.55 | -1.50% | 5,301,744 |
| Oct 6, 2026 | 6.64 | 6.68 | 6.52 | 6.65 | 6.65 | 1.06% | 7,875,526 |
| Oct 5, 2026 | 6.57 | 6.69 | 6.51 | 6.58 | 6.58 | 0.30% | 7,437,251 |
| Oct 2, 2026 | 6.63 | 6.65 | 6.45 | 6.56 | 6.56 | -0.91% | 6,711,628 |
| Oct 1, 2026 | 6.76 | 6.87 | 6.49 | 6.62 | 6.62 | -0.60% | 8,350,551 |
| Sep 30, 2026 | 6.57 | 6.75 | 6.57 | 6.66 | 6.66 | 1.22% | 5,706,468 |
| Sep 29, 2026 | 6.55 | 6.76 | 6.44 | 6.58 | 6.58 | -0.60% | 7,530,645 |
| Sep 28, 2026 | 6.77 | 6.82 | 6.56 | 6.62 | 6.62 | -4.06% | 19,605,098 |
| Sep 25, 2026 | 6.85 | 7.04 | 6.75 | 6.90 | 6.90 | 0.44% | 14,329,866 |
| Sep 24, 2026 | 6.59 | 6.97 | 6.57 | 6.87 | 6.87 | 3.15% | 11,084,554 |
| Sep 23, 2026 | 6.52 | 6.72 | 6.50 | 6.66 | 6.66 | 1.37% | 13,353,581 |
| Sep 22, 2026 | 6.66 | 6.73 | 6.43 | 6.57 | 6.57 | 1.08% | 13,650,375 |
| Sep 21, 2026 | 6.63 | 6.63 | 6.40 | 6.50 | 6.50 | -0.76% | 9,351,046 |
| Sep 18, 2026 | 6.60 | 6.62 | 6.43 | 6.55 | 6.55 | -0.76% | 25,232,872 |
| Sep 17, 2026 | 6.31 | 6.67 | 6.24 | 6.60 | 6.60 | 4.27% | 11,391,617 |
| Sep 16, 2026 | 6.49 | 6.52 | 6.30 | 6.33 | 6.33 | -4.09% | 12,216,833 |
| Sep 15, 2026 | 6.67 | 6.87 | 6.58 | 6.60 | 6.60 | -2.37% | 17,398,188 |
| Sep 14, 2026 | 7.00 | 7.08 | 6.70 | 6.76 | 6.76 | -1.89% | 22,591,879 |
| Sep 11, 2026 | 6.87 | 6.99 | 6.70 | 6.89 | 6.89 | 0.58% | 15,035,528 |
| Sep 10, 2026 | 6.75 | 6.89 | 6.70 | 6.85 | 6.85 | 0.88% | 7,795,833 |
| Sep 9, 2026 | 7.03 | 7.09 | 6.76 | 6.79 | 6.79 | -4.10% | 9,181,782 |
| Sep 8, 2026 | 7.53 | 7.53 | 6.99 | 7.08 | 7.08 | -5.73% | 13,454,778 |
| Sep 4, 2026 | 7.11 | 7.54 | 6.99 | 7.51 | 7.51 | 4.02% | 14,203,299 |
| Sep 3, 2026 | 7.28 | 7.47 | 7.20 | 7.22 | 7.22 | 0.56% | 5,341,774 |
| Sep 2, 2026 | 7.34 | 7.34 | 7.13 | 7.18 | 7.18 | -0.83% | 4,738,701 |
| Sep 1, 2026 | 7.37 | 7.51 | 7.21 | 7.24 | 7.24 | -2.95% | 5,915,344 |
| Aug 31, 2026 | 7.42 | 7.54 | 7.35 | 7.46 | 7.46 | -0.40% | 5,792,226 |
| Aug 28, 2026 | 7.60 | 7.65 | 7.48 | 7.49 | 7.49 | -1.45% | 6,226,980 |
| Aug 27, 2026 | 7.39 | 7.67 | 7.34 | 7.60 | 7.60 | 4.11% | 9,257,327 |
| Aug 26, 2026 | 7.22 | 7.43 | 7.19 | 7.30 | 7.30 | -2.14% | 5,417,650 |
| Aug 25, 2026 | 7.42 | 7.50 | 7.33 | 7.46 | 7.46 | -0.53% | 5,910,320 |
| Aug 24, 2026 | 7.41 | 7.55 | 7.38 | 7.50 | 7.50 | 0.54% | 7,908,093 |
| Aug 21, 2026 | 7.41 | 7.58 | 7.38 | 7.46 | 7.46 | 0.13% | 5,952,930 |