CCC Intelligent Solutions Holdings Inc. (CCCS)
NASDAQ: CCCS · Real-Time Price · USD
9.73
+0.06 (0.62%)
At close: Aug 1, 2025, 4:00 PM
9.86
+0.13 (1.34%)
After-hours: Aug 1, 2025, 6:45 PM EDT
CCCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 10.49 | 10.50 | 9.54 | 9.73 | 9.73 | 0.62% | 19,333,578 |
| Jul 31, 2025 | 9.76 | 9.80 | 9.65 | 9.67 | 9.67 | -1.12% | 6,311,308 |
| Jul 30, 2025 | 9.91 | 9.96 | 9.68 | 9.78 | 9.78 | -1.41% | 5,536,119 |
| Jul 29, 2025 | 10.00 | 10.07 | 9.90 | 9.92 | 9.92 | -0.60% | 8,771,121 |
| Jul 28, 2025 | 10.04 | 10.08 | 9.92 | 9.98 | 9.98 | -0.40% | 4,537,720 |
| Jul 25, 2025 | 9.93 | 10.06 | 9.86 | 10.02 | 10.02 | 1.42% | 3,487,187 |
| Jul 24, 2025 | 9.98 | 10.01 | 9.81 | 9.88 | 9.88 | -1.10% | 3,611,847 |
| Jul 23, 2025 | 9.88 | 10.01 | 9.81 | 9.99 | 9.99 | 1.52% | 5,644,070 |
| Jul 22, 2025 | 9.74 | 9.91 | 9.64 | 9.84 | 9.84 | 1.55% | 4,025,477 |
| Jul 21, 2025 | 9.80 | 9.86 | 9.66 | 9.69 | 9.69 | -0.72% | 4,140,166 |
| Jul 18, 2025 | 9.87 | 9.91 | 9.72 | 9.76 | 9.76 | -0.81% | 4,049,105 |
| Jul 17, 2025 | 9.57 | 9.92 | 9.53 | 9.84 | 9.84 | 3.14% | 6,130,650 |
| Jul 16, 2025 | 9.53 | 9.59 | 9.40 | 9.54 | 9.54 | 1.06% | 4,346,621 |
| Jul 15, 2025 | 9.64 | 9.66 | 9.42 | 9.44 | 9.44 | -1.77% | 3,174,641 |
| Jul 14, 2025 | 9.51 | 9.69 | 9.48 | 9.61 | 9.61 | 0.73% | 4,128,433 |
| Jul 11, 2025 | 9.70 | 9.71 | 9.53 | 9.54 | 9.54 | -2.15% | 3,847,908 |
| Jul 10, 2025 | 9.75 | 9.85 | 9.56 | 9.75 | 9.75 | -0.10% | 5,413,834 |
| Jul 9, 2025 | 9.73 | 9.83 | 9.67 | 9.76 | 9.76 | 0.51% | 4,184,572 |
| Jul 8, 2025 | 9.70 | 9.79 | 9.65 | 9.71 | 9.71 | 0.10% | 4,454,986 |
| Jul 7, 2025 | 9.70 | 9.84 | 9.64 | 9.70 | 9.70 | -0.51% | 6,824,327 |
| Jul 3, 2025 | 9.67 | 9.83 | 9.62 | 9.75 | 9.75 | 1.46% | 4,448,992 |
| Jul 2, 2025 | 9.40 | 9.64 | 9.22 | 9.61 | 9.61 | 2.23% | 9,477,665 |
| Jul 1, 2025 | 9.38 | 9.43 | 9.17 | 9.40 | 9.40 | -0.11% | 8,829,436 |
| Jun 30, 2025 | 9.45 | 9.57 | 9.34 | 9.41 | 9.41 | - | 6,992,526 |
| Jun 27, 2025 | 9.39 | 9.64 | 9.33 | 9.41 | 9.41 | 1.07% | 13,262,879 |
| Jun 26, 2025 | 9.26 | 9.35 | 9.19 | 9.31 | 9.31 | 1.53% | 5,862,130 |
| Jun 25, 2025 | 9.39 | 9.55 | 9.13 | 9.17 | 9.17 | -1.71% | 6,986,766 |
| Jun 24, 2025 | 9.30 | 9.48 | 9.25 | 9.33 | 9.33 | 1.19% | 9,662,593 |
| Jun 23, 2025 | 9.19 | 9.34 | 9.07 | 9.22 | 9.22 | -1.28% | 12,708,848 |
| Jun 20, 2025 | 9.49 | 9.61 | 9.31 | 9.34 | 9.34 | -0.85% | 12,075,353 |
| Jun 18, 2025 | 9.07 | 9.45 | 9.07 | 9.42 | 9.42 | 3.63% | 10,588,120 |
| Jun 17, 2025 | 8.85 | 9.12 | 8.82 | 9.09 | 9.09 | 2.13% | 10,541,752 |
| Jun 16, 2025 | 8.81 | 8.91 | 8.78 | 8.90 | 8.90 | 1.14% | 6,358,864 |
| Jun 13, 2025 | 8.87 | 8.98 | 8.79 | 8.80 | 8.80 | -1.46% | 7,065,551 |
| Jun 12, 2025 | 9.05 | 9.05 | 8.91 | 8.93 | 8.93 | -1.65% | 6,508,556 |
| Jun 11, 2025 | 9.05 | 9.17 | 8.84 | 9.08 | 9.08 | - | 13,131,973 |
| Jun 10, 2025 | 9.01 | 9.18 | 9.01 | 9.08 | 9.08 | 0.55% | 12,281,464 |
| Jun 9, 2025 | 9.08 | 9.11 | 8.86 | 9.03 | 9.03 | 0.44% | 11,309,336 |
| Jun 6, 2025 | 8.99 | 9.15 | 8.93 | 8.99 | 8.99 | 0.78% | 9,510,527 |
| Jun 5, 2025 | 8.85 | 9.00 | 8.85 | 8.92 | 8.92 | 0.68% | 9,363,858 |
| Jun 4, 2025 | 8.83 | 9.00 | 8.81 | 8.86 | 8.86 | 0.57% | 10,212,484 |
| Jun 3, 2025 | 8.83 | 9.00 | 8.80 | 8.81 | 8.81 | -0.56% | 11,248,766 |
| Jun 2, 2025 | 8.75 | 8.88 | 8.53 | 8.86 | 8.86 | 0.91% | 13,058,917 |
| May 30, 2025 | 8.76 | 8.85 | 8.73 | 8.78 | 8.78 | 0.23% | 8,042,706 |
| May 29, 2025 | 8.74 | 8.77 | 8.61 | 8.76 | 8.76 | 0.92% | 8,820,259 |
| May 28, 2025 | 8.80 | 8.89 | 8.66 | 8.68 | 8.68 | -1.14% | 7,547,470 |
| May 27, 2025 | 8.54 | 8.81 | 8.41 | 8.78 | 8.78 | 3.66% | 12,496,561 |
| May 23, 2025 | 8.67 | 8.71 | 8.45 | 8.47 | 8.47 | -3.75% | 8,636,940 |
| May 22, 2025 | 8.67 | 8.85 | 8.66 | 8.80 | 8.80 | 1.62% | 10,320,249 |
| May 21, 2025 | 8.75 | 8.81 | 8.55 | 8.66 | 8.66 | -6.18% | 21,903,551 |