CCC Intelligent Solutions Holdings Inc. (CCC)
NASDAQ: CCC · Real-Time Price · USD
4.600
0.00 (0.00%)
At close: Jun 12, 2026, 4:00 PM EDT
4.630
+0.030 (0.65%)
After-hours: Jun 12, 2026, 7:53 PM EDT
CCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 4.59 | 4.68 | 4.50 | 4.60 | 4.60 | - | 6,319,376 |
| Jun 11, 2026 | 4.64 | 4.67 | 4.52 | 4.60 | 4.60 | -2.13% | 7,001,231 |
| Jun 10, 2026 | 4.68 | 4.81 | 4.60 | 4.70 | 4.70 | -1.05% | 6,306,284 |
| Jun 9, 2026 | 4.65 | 4.77 | 4.59 | 4.75 | 4.75 | 1.06% | 10,674,662 |
| Jun 8, 2026 | 4.74 | 4.76 | 4.52 | 4.70 | 4.70 | 0.86% | 10,294,594 |
| Jun 5, 2026 | 4.98 | 5.05 | 4.58 | 4.66 | 4.66 | -6.61% | 9,642,464 |
| Jun 4, 2026 | 5.06 | 5.13 | 4.95 | 4.99 | 4.99 | - | 10,698,547 |
| Jun 3, 2026 | 4.95 | 4.99 | 4.74 | 4.99 | 4.99 | - | 13,561,247 |
| Jun 2, 2026 | 5.01 | 5.09 | 4.89 | 4.99 | 4.99 | -2.92% | 9,158,576 |
| Jun 1, 2026 | 4.81 | 5.19 | 4.73 | 5.14 | 5.14 | 9.36% | 11,604,728 |
| May 29, 2026 | 4.62 | 4.73 | 4.52 | 4.70 | 4.70 | 2.62% | 8,713,330 |
| May 28, 2026 | 4.69 | 4.73 | 4.55 | 4.58 | 4.58 | -1.51% | 11,270,284 |
| May 27, 2026 | 4.57 | 4.67 | 4.50 | 4.65 | 4.65 | 0.65% | 7,336,018 |
| May 26, 2026 | 4.52 | 4.71 | 4.49 | 4.62 | 4.62 | 1.32% | 14,479,348 |
| May 22, 2026 | 4.52 | 4.65 | 4.50 | 4.56 | 4.56 | 0.44% | 5,417,535 |
| May 21, 2026 | 4.51 | 4.60 | 4.35 | 4.54 | 4.54 | -1.09% | 7,155,031 |
| May 20, 2026 | 4.58 | 4.64 | 4.30 | 4.59 | 4.59 | -0.43% | 8,286,912 |
| May 19, 2026 | 4.71 | 4.98 | 4.60 | 4.61 | 4.61 | 1.99% | 12,219,478 |
| May 18, 2026 | 4.32 | 4.56 | 4.26 | 4.52 | 4.52 | 4.63% | 10,690,309 |
| 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 |
| Apr 21, 2026 | 5.71 | 5.81 | 5.31 | 5.37 | 5.37 | -4.96% | 10,856,995 |
| Apr 20, 2026 | 5.63 | 5.71 | 5.59 | 5.65 | 5.65 | 0.18% | 6,251,322 |
| Apr 17, 2026 | 5.72 | 5.85 | 5.61 | 5.64 | 5.64 | 0.89% | 10,836,982 |
| Apr 16, 2026 | 5.50 | 5.66 | 5.44 | 5.59 | 5.59 | 3.90% | 8,116,272 |
| Apr 15, 2026 | 5.29 | 5.41 | 5.23 | 5.38 | 5.38 | 4.06% | 7,388,743 |
| Apr 14, 2026 | 5.26 | 5.41 | 5.13 | 5.17 | 5.17 | -0.39% | 6,011,232 |
| Apr 13, 2026 | 4.98 | 5.25 | 4.96 | 5.19 | 5.19 | 4.01% | 15,251,139 |
| Apr 10, 2026 | 5.30 | 5.34 | 4.91 | 4.99 | 4.99 | -6.38% | 8,302,747 |
| Apr 9, 2026 | 5.57 | 5.58 | 5.27 | 5.33 | 5.33 | -4.31% | 8,765,854 |
| Apr 8, 2026 | 6.09 | 6.17 | 5.53 | 5.57 | 5.57 | -6.54% | 8,798,040 |
| Apr 7, 2026 | 6.09 | 6.18 | 5.94 | 5.96 | 5.96 | -2.45% | 6,513,518 |
| Apr 6, 2026 | 6.01 | 6.13 | 6.00 | 6.11 | 6.11 | 2.00% | 6,448,700 |
| Apr 2, 2026 | 5.93 | 6.09 | 5.86 | 5.99 | 5.99 | -0.17% | 6,735,959 |