CCC Intelligent Solutions Holdings Inc. (CCCS)
NASDAQ: CCCS · Real-Time Price · USD
9.00
+0.17 (1.93%)
Apr 24, 2025, 4:00 PM EDT - Market closed

CCCS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 2, 20258.959.048.778.838.83-2.54%10,030,984
Apr 1, 20259.039.098.939.069.060.33%8,402,835
Mar 31, 20258.869.118.689.039.031.23%7,730,914
Mar 28, 20259.039.298.838.928.92-1.65%7,814,744
Mar 27, 20259.129.208.979.079.07-0.44%5,082,120
Mar 26, 20259.229.389.089.119.11-0.87%6,743,662
Mar 25, 20259.159.299.129.199.190.44%8,214,519
Mar 24, 20259.029.259.029.159.151.67%6,481,159
Mar 21, 20259.019.078.949.009.00-0.55%11,209,891
Mar 20, 20259.149.168.989.059.05-1.52%8,695,041
Mar 19, 20259.269.289.049.199.19-0.76%16,318,480
Mar 18, 20259.369.399.209.269.26-1.49%7,381,594
Mar 17, 20259.309.479.269.409.400.86%6,941,420
Mar 14, 20259.339.429.259.329.321.19%12,027,602
Mar 13, 20259.089.319.049.219.210.88%10,182,318
Mar 12, 20259.349.359.099.139.13-0.76%12,998,820
Mar 11, 20259.159.218.839.209.201.55%11,679,259
Mar 10, 20259.189.258.979.069.06-2.48%13,236,629
Mar 7, 20259.329.358.999.299.29-0.64%13,509,674
Mar 6, 20259.629.649.359.359.35-3.81%12,636,412
Mar 5, 20259.599.769.469.729.720.62%16,249,701
Mar 4, 202510.0910.099.669.669.66-3.78%12,204,291
Mar 3, 202510.2010.2510.0210.0410.04-1.47%9,712,059
Feb 28, 202510.2410.4210.1510.1910.19-2.30%23,160,175
Feb 27, 202510.3910.5710.3010.4310.431.16%5,769,315
Feb 26, 202510.6710.7910.0310.3110.310.10%10,479,234
Feb 25, 202510.2010.3410.1410.3010.300.68%6,160,542
Feb 24, 202510.5610.5610.2110.2310.23-1.92%5,309,515
Feb 21, 202510.6110.6510.3910.4310.43-1.32%3,176,565
Feb 20, 202510.5610.6110.3910.5710.57-0.09%5,131,390
Feb 19, 202510.7610.7610.5410.5810.58-1.67%4,545,987
Feb 18, 202510.7510.8810.6910.7610.760.09%3,577,399
Feb 14, 202510.9510.9610.7410.7510.75-1.74%2,578,835
Feb 13, 202510.9310.9910.8510.9410.940.55%3,312,797
Feb 12, 202510.7810.9910.7110.8810.880.09%4,083,138