CCC Intelligent Solutions Holdings Inc. (CCC)
NASDAQ: CCC · Real-Time Price · USD
7.02
+0.45 (6.85%)
At close: Oct 9, 2026, 4:00 PM EDT
7.70
+0.68 (9.69%)
Pre-market: Oct 12, 2026, 5:28 AM EDT
CCC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 9,448,209 |
| Oct 7, 2026 | 6.63 | 6.65 | 6.53 | 6.55 | 6.55 | -1.50% | 5,301,739 |
| Oct 6, 2026 | 6.64 | 6.68 | 6.52 | 6.65 | 6.65 | 1.06% | 7,872,452 |
| Oct 5, 2026 | 6.57 | 6.69 | 6.51 | 6.58 | 6.58 | 0.30% | 7,437,217 |
| 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 |
| 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 |