CCC Intelligent Solutions Holdings Inc. (CCCS)
NASDAQ: CCCS · Real-Time Price · USD
9.36
+0.08 (0.86%)
At close: Oct 8, 2025, 4:00 PM EDT
9.36
0.00 (0.00%)
After-hours: Oct 8, 2025, 5:04 PM EDT

CCCS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 20259.329.449.169.40-1.24%3,990,101
Oct 7, 20259.479.549.269.289.28-2.21%3,622,133
Oct 6, 20259.459.559.299.499.491.17%3,903,735
Oct 3, 20259.229.429.179.389.381.74%4,712,994
Oct 2, 20259.029.249.009.229.222.44%4,377,930
Oct 1, 20259.059.228.969.009.00-1.21%4,548,645
Sep 30, 20259.299.299.059.119.11-2.04%7,923,540
Sep 29, 20259.339.449.239.309.30-0.11%5,690,266
Sep 26, 20259.209.379.209.319.311.20%4,657,996
Sep 25, 20259.259.299.149.209.20-1.08%4,611,320
Sep 24, 20259.379.439.279.309.30-0.53%4,159,629
Sep 23, 20259.529.719.319.359.35-1.27%4,827,272
Sep 22, 20259.499.619.479.479.47-0.73%5,395,722
Sep 19, 20259.569.619.499.549.54-1.14%16,158,102
Sep 18, 20259.719.839.629.659.65-0.62%5,194,895
Sep 17, 20259.609.769.559.719.711.57%4,795,096
Sep 16, 20259.609.639.499.569.56-0.42%4,042,797
Sep 15, 20259.799.909.609.609.60-1.84%4,594,967
Sep 12, 20259.759.819.699.789.780.62%4,079,566
Sep 11, 20259.629.799.599.729.721.25%3,029,563
Sep 10, 20259.679.759.519.609.60-0.41%6,516,989
Sep 9, 20259.849.879.639.649.64-2.23%3,378,063
Sep 8, 20259.819.919.709.869.860.31%4,888,414
Sep 5, 20259.719.909.719.839.831.76%3,575,692
Sep 4, 20259.699.729.599.669.66-0.82%4,355,356
Sep 3, 20259.769.879.729.749.74-0.61%3,254,855
Sep 2, 20259.749.909.719.809.80-1.01%5,206,239
Aug 29, 202510.0710.149.899.909.90-1.30%4,596,394
Aug 28, 20259.8610.079.8510.0310.032.03%5,498,442
Aug 27, 20259.699.869.689.839.831.55%5,999,528
Aug 26, 20259.759.799.619.689.68-0.72%10,518,190
Aug 25, 20259.919.929.709.759.75-1.52%3,514,276
Aug 22, 20259.8610.039.819.909.900.71%4,304,452
Aug 21, 20259.769.869.699.839.830.20%5,512,249
Aug 20, 20259.839.899.719.819.810.20%5,366,490
Aug 19, 20259.789.859.709.799.790.72%5,084,858
Aug 18, 20259.719.809.659.729.720.10%5,888,421
Aug 15, 20259.659.749.579.719.710.73%6,360,585
Aug 14, 20259.579.689.409.649.64-0.21%8,289,956
Aug 13, 20259.379.729.309.669.663.43%10,189,132
Aug 12, 20259.249.379.179.349.341.19%6,165,766
Aug 11, 20259.519.579.149.239.23-3.05%8,198,769
Aug 8, 20259.749.789.509.529.52-1.96%7,045,148
Aug 7, 20259.779.809.529.719.710.10%12,389,691
Aug 6, 20259.809.929.709.709.70-2.71%19,012,306
Aug 5, 20259.6810.069.639.979.973.53%9,685,090
Aug 4, 20259.759.839.609.639.63-1.03%5,818,118
Aug 1, 202510.4910.509.549.739.730.62%19,333,578
Jul 31, 20259.769.809.659.679.67-1.12%6,311,308
Jul 30, 20259.919.969.689.789.78-1.41%5,536,119