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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 9.30 | 9.35 | 9.00 | 9.01 | - | -3.64% | 7,405,676 |
| Oct 28, 2025 | 9.33 | 9.41 | 9.23 | 9.35 | 9.35 | 0.54% | 5,879,724 |
| Oct 27, 2025 | 9.20 | 9.35 | 9.14 | 9.30 | 9.30 | 2.20% | 5,021,377 |
| Oct 24, 2025 | 9.20 | 9.26 | 9.10 | 9.10 | 9.10 | - | 4,008,444 |
| Oct 23, 2025 | 8.97 | 9.14 | 8.95 | 9.10 | 9.10 | 1.34% | 5,603,393 |
| Oct 22, 2025 | 9.08 | 9.12 | 8.94 | 8.98 | 8.98 | -1.54% | 4,378,664 |
| Oct 21, 2025 | 8.82 | 9.17 | 8.79 | 9.12 | 9.12 | 3.17% | 6,320,068 |
| Oct 20, 2025 | 8.88 | 8.94 | 8.79 | 8.84 | 8.84 | 0.45% | 5,509,873 |
| Oct 17, 2025 | 8.71 | 8.91 | 8.70 | 8.80 | 8.80 | 0.46% | 4,781,891 |
| Oct 16, 2025 | 9.28 | 9.38 | 8.75 | 8.76 | 8.76 | -5.60% | 5,984,995 |
| Oct 15, 2025 | 9.36 | 9.45 | 9.24 | 9.28 | 9.28 | -0.54% | 8,275,869 |
| Oct 14, 2025 | 9.22 | 9.37 | 9.11 | 9.33 | 9.33 | 0.43% | 5,331,081 |
| Oct 13, 2025 | 9.33 | 9.38 | 9.17 | 9.29 | 9.29 | 1.86% | 5,739,227 |
| Oct 10, 2025 | 9.34 | 9.42 | 9.10 | 9.12 | 9.12 | -2.15% | 5,023,184 |
| Oct 9, 2025 | 9.36 | 9.42 | 9.22 | 9.32 | 9.32 | -0.43% | 4,819,384 |
| Oct 8, 2025 | 9.32 | 9.44 | 9.16 | 9.36 | 9.36 | 0.86% | 5,448,845 |
| Oct 7, 2025 | 9.47 | 9.54 | 9.26 | 9.28 | 9.28 | -2.21% | 3,622,133 |
| Oct 6, 2025 | 9.45 | 9.55 | 9.29 | 9.49 | 9.49 | 1.17% | 3,903,735 |
| Oct 3, 2025 | 9.22 | 9.42 | 9.17 | 9.38 | 9.38 | 1.74% | 4,712,994 |
| Oct 2, 2025 | 9.02 | 9.24 | 9.00 | 9.22 | 9.22 | 2.44% | 4,377,930 |
| Oct 1, 2025 | 9.05 | 9.22 | 8.96 | 9.00 | 9.00 | -1.21% | 4,548,645 |
| Sep 30, 2025 | 9.29 | 9.29 | 9.05 | 9.11 | 9.11 | -2.04% | 7,923,540 |
| Sep 29, 2025 | 9.33 | 9.44 | 9.23 | 9.30 | 9.30 | -0.11% | 5,690,266 |
| Sep 26, 2025 | 9.20 | 9.37 | 9.20 | 9.31 | 9.31 | 1.20% | 4,657,996 |
| Sep 25, 2025 | 9.25 | 9.29 | 9.14 | 9.20 | 9.20 | -1.08% | 4,611,320 |
| Sep 24, 2025 | 9.37 | 9.43 | 9.27 | 9.30 | 9.30 | -0.53% | 4,159,629 |
| Sep 23, 2025 | 9.52 | 9.71 | 9.31 | 9.35 | 9.35 | -1.27% | 4,827,272 |
| Sep 22, 2025 | 9.49 | 9.61 | 9.47 | 9.47 | 9.47 | -0.73% | 5,395,722 |
| Sep 19, 2025 | 9.56 | 9.61 | 9.49 | 9.54 | 9.54 | -1.14% | 16,158,102 |
| Sep 18, 2025 | 9.71 | 9.83 | 9.62 | 9.65 | 9.65 | -0.62% | 5,194,895 |
| Sep 17, 2025 | 9.60 | 9.76 | 9.55 | 9.71 | 9.71 | 1.57% | 4,795,096 |
| Sep 16, 2025 | 9.60 | 9.63 | 9.49 | 9.56 | 9.56 | -0.42% | 4,042,797 |
| Sep 15, 2025 | 9.79 | 9.90 | 9.60 | 9.60 | 9.60 | -1.84% | 4,594,967 |
| Sep 12, 2025 | 9.75 | 9.81 | 9.69 | 9.78 | 9.78 | 0.62% | 4,079,566 |
| Sep 11, 2025 | 9.62 | 9.79 | 9.59 | 9.72 | 9.72 | 1.25% | 3,029,563 |
| Sep 10, 2025 | 9.67 | 9.75 | 9.51 | 9.60 | 9.60 | -0.41% | 6,516,989 |
| Sep 9, 2025 | 9.84 | 9.87 | 9.63 | 9.64 | 9.64 | -2.23% | 3,378,063 |
| Sep 8, 2025 | 9.81 | 9.91 | 9.70 | 9.86 | 9.86 | 0.31% | 4,888,414 |
| Sep 5, 2025 | 9.71 | 9.90 | 9.71 | 9.83 | 9.83 | 1.76% | 3,575,692 |
| Sep 4, 2025 | 9.69 | 9.72 | 9.59 | 9.66 | 9.66 | -0.82% | 4,355,356 |
| Sep 3, 2025 | 9.76 | 9.87 | 9.72 | 9.74 | 9.74 | -0.61% | 3,254,855 |
| Sep 2, 2025 | 9.74 | 9.90 | 9.71 | 9.80 | 9.80 | -1.01% | 5,206,239 |
| Aug 29, 2025 | 10.07 | 10.14 | 9.89 | 9.90 | 9.90 | -1.30% | 4,596,394 |
| Aug 28, 2025 | 9.86 | 10.07 | 9.85 | 10.03 | 10.03 | 2.03% | 5,498,442 |
| Aug 27, 2025 | 9.69 | 9.86 | 9.68 | 9.83 | 9.83 | 1.55% | 5,999,528 |
| Aug 26, 2025 | 9.75 | 9.79 | 9.61 | 9.68 | 9.68 | -0.72% | 10,518,190 |
| Aug 25, 2025 | 9.91 | 9.92 | 9.70 | 9.75 | 9.75 | -1.52% | 3,514,276 |
| Aug 22, 2025 | 9.86 | 10.03 | 9.81 | 9.90 | 9.90 | 0.71% | 4,304,452 |
| Aug 21, 2025 | 9.76 | 9.86 | 9.69 | 9.83 | 9.83 | 0.20% | 5,512,249 |
| Aug 20, 2025 | 9.83 | 9.89 | 9.71 | 9.81 | 9.81 | 0.20% | 5,366,490 |