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, 2021Jun 13, 2025Max ▾Oct '21Jan '22Apr '22Jul '22Oct '22Jan '23Apr '23Jul '23Oct '23Jan '24Apr '24Jul '24Oct '24Jan '25Apr '25Jan '22Jan '22Jul '22Jul '22Jan '23Jan '23Jul '23Jul '23Jan '24Jan '24Jul '24Jul '24Jan '25Jan '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