CCC Intelligent Solutions Holdings Inc. (CCCS)
NASDAQ: CCCS · Real-Time Price · USD
8.92
-0.15 (-1.65%)
At close: Mar 28, 2025, 4:00 PM
8.90
-0.02 (-0.19%)
After-hours: Mar 28, 2025, 7:55 PM EDT
CCCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 9.03 | 9.29 | 8.83 | 8.92 | 8.92 | -1.65% | 7,814,743 |
| Mar 27, 2025 | 9.12 | 9.20 | 8.97 | 9.07 | 9.07 | -0.44% | 5,082,120 |
| Mar 26, 2025 | 9.22 | 9.38 | 9.08 | 9.11 | 9.11 | -0.87% | 6,743,662 |
| Mar 25, 2025 | 9.15 | 9.29 | 9.12 | 9.19 | 9.19 | 0.44% | 8,214,519 |
| Mar 24, 2025 | 9.02 | 9.25 | 9.02 | 9.15 | 9.15 | 1.67% | 6,481,159 |
| Mar 21, 2025 | 9.01 | 9.07 | 8.94 | 9.00 | 9.00 | -0.55% | 11,209,891 |
| Mar 20, 2025 | 9.14 | 9.16 | 8.98 | 9.05 | 9.05 | -1.52% | 8,695,041 |
| Mar 19, 2025 | 9.26 | 9.28 | 9.04 | 9.19 | 9.19 | -0.76% | 16,318,480 |
| Mar 18, 2025 | 9.36 | 9.39 | 9.20 | 9.26 | 9.26 | -1.49% | 7,381,594 |
| Mar 17, 2025 | 9.30 | 9.47 | 9.26 | 9.40 | 9.40 | 0.86% | 6,941,420 |
| Mar 14, 2025 | 9.33 | 9.42 | 9.25 | 9.32 | 9.32 | 1.19% | 12,027,602 |
| Mar 13, 2025 | 9.08 | 9.31 | 9.04 | 9.21 | 9.21 | 0.88% | 10,182,318 |
| Mar 12, 2025 | 9.34 | 9.35 | 9.09 | 9.13 | 9.13 | -0.76% | 12,998,820 |
| Mar 11, 2025 | 9.15 | 9.21 | 8.83 | 9.20 | 9.20 | 1.55% | 11,679,259 |
| Mar 10, 2025 | 9.18 | 9.25 | 8.97 | 9.06 | 9.06 | -2.48% | 13,236,629 |
| Mar 7, 2025 | 9.32 | 9.35 | 8.99 | 9.29 | 9.29 | -0.64% | 13,509,674 |
| Mar 6, 2025 | 9.62 | 9.64 | 9.35 | 9.35 | 9.35 | -3.81% | 12,636,412 |
| Mar 5, 2025 | 9.59 | 9.76 | 9.46 | 9.72 | 9.72 | 0.62% | 16,249,701 |
| Mar 4, 2025 | 10.09 | 10.09 | 9.66 | 9.66 | 9.66 | -3.78% | 12,204,291 |
| Mar 3, 2025 | 10.20 | 10.25 | 10.02 | 10.04 | 10.04 | -1.47% | 9,712,059 |
| Feb 28, 2025 | 10.24 | 10.42 | 10.15 | 10.19 | 10.19 | -2.30% | 23,160,175 |
| Feb 27, 2025 | 10.39 | 10.57 | 10.30 | 10.43 | 10.43 | 1.16% | 5,769,315 |
| Feb 26, 2025 | 10.67 | 10.79 | 10.03 | 10.31 | 10.31 | 0.10% | 10,479,234 |
| Feb 25, 2025 | 10.20 | 10.34 | 10.14 | 10.30 | 10.30 | 0.68% | 6,160,542 |
| Feb 24, 2025 | 10.56 | 10.56 | 10.21 | 10.23 | 10.23 | -1.92% | 5,309,515 |
| Feb 21, 2025 | 10.61 | 10.65 | 10.39 | 10.43 | 10.43 | -1.32% | 3,176,565 |
| Feb 20, 2025 | 10.56 | 10.61 | 10.39 | 10.57 | 10.57 | -0.09% | 5,131,390 |
| Feb 19, 2025 | 10.76 | 10.76 | 10.54 | 10.58 | 10.58 | -1.67% | 4,545,987 |
| Feb 18, 2025 | 10.75 | 10.88 | 10.69 | 10.76 | 10.76 | 0.09% | 3,577,399 |
| Feb 14, 2025 | 10.95 | 10.96 | 10.74 | 10.75 | 10.75 | -1.74% | 2,578,835 |
| Feb 13, 2025 | 10.93 | 10.99 | 10.85 | 10.94 | 10.94 | 0.55% | 3,312,797 |
| Feb 12, 2025 | 10.78 | 10.99 | 10.71 | 10.88 | 10.88 | 0.09% | 4,083,138 |
| Feb 11, 2025 | 10.80 | 10.90 | 10.71 | 10.87 | 10.87 | - | 2,966,591 |
| Feb 10, 2025 | 11.02 | 11.02 | 10.87 | 10.87 | 10.87 | -0.91% | 3,974,036 |
| Feb 7, 2025 | 11.03 | 11.12 | 10.93 | 10.97 | 10.97 | -1.08% | 3,563,638 |
| Feb 6, 2025 | 11.11 | 11.23 | 11.05 | 11.09 | 11.09 | 0.18% | 3,622,110 |
| Feb 5, 2025 | 11.01 | 11.12 | 10.94 | 11.07 | 11.07 | 1.00% | 4,819,326 |
| Feb 4, 2025 | 10.92 | 11.02 | 10.86 | 10.96 | 10.96 | 0.18% | 4,613,265 |
| Feb 3, 2025 | 10.94 | 11.04 | 10.81 | 10.94 | 10.94 | -1.53% | 5,365,691 |
| Jan 31, 2025 | 11.16 | 11.27 | 11.05 | 11.11 | 11.11 | -0.63% | 4,606,896 |
| Jan 30, 2025 | 11.12 | 11.22 | 11.05 | 11.18 | 11.18 | 0.45% | 6,200,644 |
| Jan 29, 2025 | 11.22 | 11.29 | 11.00 | 11.13 | 11.13 | -0.98% | 4,949,753 |
| Jan 28, 2025 | 11.28 | 11.54 | 11.17 | 11.24 | 11.24 | -0.53% | 6,331,802 |
| Jan 27, 2025 | 11.44 | 11.66 | 11.28 | 11.30 | 11.30 | -0.53% | 4,786,387 |
| Jan 24, 2025 | 11.42 | 11.49 | 11.29 | 11.36 | 11.36 | -0.44% | 2,390,944 |
| Jan 23, 2025 | 11.62 | 11.72 | 11.34 | 11.41 | 11.41 | -2.48% | 3,775,070 |
| Jan 22, 2025 | 11.37 | 11.71 | 11.28 | 11.70 | 11.70 | 3.82% | 4,642,096 |
| Jan 21, 2025 | 11.24 | 11.37 | 11.20 | 11.27 | 11.27 | 0.63% | 4,037,486 |
| Jan 17, 2025 | 11.25 | 11.29 | 11.09 | 11.20 | 11.20 | 0.81% | 3,623,949 |
| Jan 16, 2025 | 11.03 | 11.14 | 10.94 | 11.11 | 11.11 | 1.00% | 4,223,264 |