Skip to main content
/
CCC Intelligent Solutions Holdings Inc. (CCCS)
NASDAQ: CCCS · Real-Time Price · USD
8.80
-0.13 (-1.46%)
At close: Jun 13, 2025, 4:00 PM
8.65
-0.15 (-1.70%)
After-hours: Jun 13, 2025, 6:32 PM EDT

CCCS Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxAug 2, 2021→Jun 13, 2025Max ▾Oct '21Jan '22Apr '22Jul '22Oct '22Jan '23Apr '23Jul '23Oct '23Jan '24Apr '24Jul '24Oct '24Jan '25Apr '25Jan '22​Jan '22Jul '22​Jul '22Jan '23​Jan '23Jul '23​Jul '23Jan '24​Jan '24Jul '24​Jul '24Jan '25​Jan '2505.0010.008.80

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 13, 20258.878.988.798.808.80-1.46%7,065,551
Jun 12, 20259.059.058.918.938.93-1.65%6,508,556
Jun 11, 20259.059.178.849.089.08-13,131,973
Jun 10, 20259.019.189.019.089.080.55%12,281,464
Jun 9, 20259.089.118.869.039.030.44%11,309,336
Jun 6, 20258.999.158.938.998.990.78%9,510,527
Jun 5, 20258.859.008.858.928.920.68%9,363,858
Jun 4, 20258.839.008.818.868.860.57%10,212,484
Jun 3, 20258.839.008.808.818.81-0.56%11,248,766
Jun 2, 20258.758.888.538.868.860.91%13,058,917
May 30, 20258.768.858.738.788.780.23%8,042,706
May 29, 20258.748.778.618.768.760.92%8,820,259
May 28, 20258.808.898.668.688.68-1.14%7,547,470
May 27, 20258.548.818.418.788.783.66%12,496,561
May 23, 20258.678.718.458.478.47-3.75%8,636,940
May 22, 20258.678.858.668.808.801.62%10,320,249
May 21, 20258.758.818.558.668.66-6.18%21,903,551
May 20, 20259.109.269.069.239.230.87%6,434,438
May 19, 20259.069.199.029.159.150.33%4,820,051
May 16, 20259.189.229.029.129.121.62%6,274,003
May 15, 20258.989.028.768.988.98-0.61%7,026,257
May 14, 20259.029.118.999.039.03-0.22%5,609,896
May 13, 20259.089.159.019.059.05-0.44%5,584,427
May 12, 20259.219.329.049.099.090.89%5,329,230
May 9, 20258.929.078.879.019.010.84%5,077,404
May 8, 20258.929.028.818.948.94-0.22%7,451,592
May 7, 20258.418.988.418.968.967.96%10,282,699
May 6, 20258.949.008.208.308.30-9.74%14,242,545
May 5, 20259.209.369.129.199.19-0.76%6,690,933
May 2, 20259.269.379.199.269.260.87%4,302,354
May 1, 20259.359.379.179.189.18-0.86%4,551,472
Apr 30, 20259.199.289.099.269.26-0.75%6,297,583
Apr 29, 20259.039.359.019.339.333.78%5,346,181
Apr 28, 20258.979.028.868.998.990.22%3,273,850
Apr 25, 20258.969.008.878.978.97-0.22%4,053,117
Apr 24, 20258.899.018.848.998.991.81%3,525,166
Apr 23, 20258.849.048.748.838.832.56%4,470,021
Apr 22, 20258.488.628.448.618.611.77%5,549,097
Apr 21, 20258.608.688.318.468.46-2.42%7,229,706
Apr 17, 20258.808.888.648.678.67-1.14%5,520,975
Apr 16, 20258.828.938.698.778.77-0.79%8,541,708
Apr 15, 20258.948.988.818.848.84-1.01%4,457,149
Apr 14, 20259.149.148.828.938.93-0.67%6,569,528
Apr 11, 20258.799.008.668.998.992.04%6,643,229
Apr 10, 20258.838.968.668.818.81-2.33%8,348,111
Apr 9, 20258.269.058.229.029.028.94%9,775,985
Apr 8, 20258.638.718.188.288.28-2.13%23,013,581
Apr 7, 20258.178.838.148.468.46-0.70%13,866,937
Apr 4, 20258.508.648.258.528.52-0.81%16,814,612
Apr 3, 20258.658.728.438.598.59-2.72%13,294,009