CCC Intelligent Solutions Holdings Inc. (CCCS)
NASDAQ: CCCS · Real-Time Price · USD
9.01
-0.34 (-3.64%)
At close: Oct 29, 2025, 4:00 PM EDT
9.20
+0.19 (2.11%)
After-hours: Oct 29, 2025, 5:30 PM EDT

CCCS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20259.309.359.009.01--3.64%7,405,676
Oct 28, 20259.339.419.239.359.350.54%5,879,724
Oct 27, 20259.209.359.149.309.302.20%5,021,377
Oct 24, 20259.209.269.109.109.10-4,008,444
Oct 23, 20258.979.148.959.109.101.34%5,603,393
Oct 22, 20259.089.128.948.988.98-1.54%4,378,664
Oct 21, 20258.829.178.799.129.123.17%6,320,068
Oct 20, 20258.888.948.798.848.840.45%5,509,873
Oct 17, 20258.718.918.708.808.800.46%4,781,891
Oct 16, 20259.289.388.758.768.76-5.60%5,984,995
Oct 15, 20259.369.459.249.289.28-0.54%8,275,869
Oct 14, 20259.229.379.119.339.330.43%5,331,081
Oct 13, 20259.339.389.179.299.291.86%5,739,227
Oct 10, 20259.349.429.109.129.12-2.15%5,023,184
Oct 9, 20259.369.429.229.329.32-0.43%4,819,384
Oct 8, 20259.329.449.169.369.360.86%5,448,845
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