CCC Intelligent Solutions Holdings Inc. (CCCS)
NASDAQ: CCCS · Real-Time Price · USD
10.43
-0.14 (-1.32%)
Feb 21, 2025, 4:00 PM EST - Market closed
CCCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 10.61 | 10.65 | 10.39 | 10.43 | 10.43 | -1.32% | 3,176,565 |
| Feb 20, 2025 | 10.56 | 10.61 | 10.39 | 10.57 | 10.57 | -0.09% | 5,131,390 |
| Feb 19, 2025 | 10.76 | 10.76 | 10.54 | 10.58 | 10.58 | -1.67% | 4,545,987 |
| Feb 18, 2025 | 10.75 | 10.88 | 10.69 | 10.76 | 10.76 | 0.09% | 3,577,399 |
| Feb 14, 2025 | 10.95 | 10.96 | 10.74 | 10.75 | 10.75 | -1.74% | 2,578,835 |
| Feb 13, 2025 | 10.93 | 10.99 | 10.85 | 10.94 | 10.94 | 0.55% | 3,312,797 |
| Feb 12, 2025 | 10.78 | 10.99 | 10.71 | 10.88 | 10.88 | 0.09% | 4,083,138 |
| Feb 11, 2025 | 10.80 | 10.90 | 10.71 | 10.87 | 10.87 | - | 2,966,591 |
| Feb 10, 2025 | 11.02 | 11.02 | 10.87 | 10.87 | 10.87 | -0.91% | 3,974,036 |
| Feb 7, 2025 | 11.03 | 11.12 | 10.93 | 10.97 | 10.97 | -1.08% | 3,563,638 |
| Feb 6, 2025 | 11.11 | 11.23 | 11.05 | 11.09 | 11.09 | 0.18% | 3,622,110 |
| Feb 5, 2025 | 11.01 | 11.12 | 10.94 | 11.07 | 11.07 | 1.00% | 4,819,326 |
| Feb 4, 2025 | 10.92 | 11.02 | 10.86 | 10.96 | 10.96 | 0.18% | 4,613,265 |
| Feb 3, 2025 | 10.94 | 11.04 | 10.81 | 10.94 | 10.94 | -1.53% | 5,365,691 |
| Jan 31, 2025 | 11.16 | 11.27 | 11.05 | 11.11 | 11.11 | -0.63% | 4,606,896 |
| Jan 30, 2025 | 11.12 | 11.22 | 11.05 | 11.18 | 11.18 | 0.45% | 6,200,644 |
| Jan 29, 2025 | 11.22 | 11.29 | 11.00 | 11.13 | 11.13 | -0.98% | 4,949,753 |
| Jan 28, 2025 | 11.28 | 11.54 | 11.17 | 11.24 | 11.24 | -0.53% | 6,331,802 |
| Jan 27, 2025 | 11.44 | 11.66 | 11.28 | 11.30 | 11.30 | -0.53% | 4,786,387 |
| Jan 24, 2025 | 11.42 | 11.49 | 11.29 | 11.36 | 11.36 | -0.44% | 2,390,944 |
| Jan 23, 2025 | 11.62 | 11.72 | 11.34 | 11.41 | 11.41 | -2.48% | 3,775,070 |
| Jan 22, 2025 | 11.37 | 11.71 | 11.28 | 11.70 | 11.70 | 3.82% | 4,642,096 |
| Jan 21, 2025 | 11.24 | 11.37 | 11.20 | 11.27 | 11.27 | 0.63% | 4,037,486 |
| Jan 17, 2025 | 11.25 | 11.29 | 11.09 | 11.20 | 11.20 | 0.81% | 3,623,949 |
| Jan 16, 2025 | 11.03 | 11.14 | 10.94 | 11.11 | 11.11 | 1.00% | 4,223,264 |
| Jan 15, 2025 | 11.14 | 11.19 | 10.98 | 11.00 | 11.00 | 0.09% | 6,001,149 |
| Jan 14, 2025 | 11.05 | 11.15 | 10.96 | 10.99 | 10.99 | -0.36% | 6,227,411 |
| Jan 13, 2025 | 11.00 | 11.24 | 11.00 | 11.03 | 11.03 | -0.63% | 3,086,206 |
| Jan 10, 2025 | 11.38 | 11.40 | 11.09 | 11.10 | 11.10 | -3.48% | 2,380,284 |
| Jan 8, 2025 | 11.26 | 11.53 | 11.26 | 11.50 | 11.50 | 1.50% | 4,423,609 |
| Jan 7, 2025 | 11.43 | 11.46 | 11.19 | 11.33 | 11.33 | -0.70% | 3,896,780 |
| Jan 6, 2025 | 11.60 | 11.73 | 11.39 | 11.41 | 11.41 | -1.21% | 3,248,715 |
| Jan 3, 2025 | 11.63 | 11.72 | 11.53 | 11.55 | 11.55 | -0.43% | 2,687,487 |
| Jan 2, 2025 | 11.80 | 11.80 | 11.59 | 11.60 | 11.60 | -1.11% | 2,136,293 |
| Dec 31, 2024 | 11.84 | 11.84 | 11.70 | 11.73 | 11.73 | -0.59% | 1,565,448 |
| Dec 30, 2024 | 11.82 | 11.83 | 11.70 | 11.80 | 11.80 | -1.26% | 1,581,293 |
| Dec 27, 2024 | 11.85 | 11.96 | 11.82 | 11.95 | 11.95 | 0.59% | 1,736,182 |
| Dec 26, 2024 | 11.82 | 11.90 | 11.76 | 11.88 | 11.88 | -0.08% | 2,324,980 |
| Dec 24, 2024 | 12.17 | 12.17 | 11.87 | 11.89 | 11.89 | 0.08% | 1,712,231 |
| Dec 23, 2024 | 11.94 | 12.06 | 11.77 | 11.88 | 11.88 | -1.41% | 3,637,116 |
| Dec 20, 2024 | 12.28 | 12.30 | 11.99 | 12.05 | 12.05 | 2.21% | 7,189,047 |
| Dec 19, 2024 | 11.82 | 11.86 | 11.70 | 11.79 | 11.79 | 0.51% | 4,712,437 |
| Dec 18, 2024 | 12.15 | 12.15 | 11.69 | 11.73 | 11.73 | -3.06% | 9,314,269 |
| Dec 17, 2024 | 12.21 | 12.33 | 12.08 | 12.10 | 12.10 | -0.98% | 3,412,029 |
| Dec 16, 2024 | 12.12 | 12.27 | 12.04 | 12.22 | 12.22 | 0.74% | 2,938,831 |
| Dec 13, 2024 | 12.29 | 12.33 | 12.04 | 12.13 | 12.13 | -0.90% | 2,982,657 |
| Dec 12, 2024 | 12.32 | 12.47 | 12.23 | 12.24 | 12.24 | -0.81% | 4,018,457 |
| Dec 11, 2024 | 12.20 | 12.43 | 12.10 | 12.34 | 12.34 | -1.04% | 4,054,797 |
| Dec 10, 2024 | 12.41 | 12.54 | 12.35 | 12.47 | 12.47 | 0.32% | 1,495,214 |
| Dec 9, 2024 | 12.67 | 12.75 | 12.41 | 12.43 | 12.43 | -1.89% | 2,679,872 |
| Dec 6, 2024 | 12.75 | 12.84 | 12.65 | 12.67 | 12.67 | -0.55% | 2,178,127 |
| Dec 5, 2024 | 12.78 | 12.88 | 12.64 | 12.74 | 12.74 | -0.08% | 2,029,672 |
| Dec 4, 2024 | 12.69 | 12.76 | 12.60 | 12.75 | 12.75 | 1.59% | 3,120,422 |
| Dec 3, 2024 | 12.35 | 12.59 | 12.26 | 12.55 | 12.55 | -0.79% | 5,263,190 |
| Dec 2, 2024 | 12.58 | 12.70 | 12.48 | 12.65 | 12.65 | 0.40% | 2,727,093 |
| Nov 29, 2024 | 12.62 | 12.69 | 12.58 | 12.60 | 12.60 | -0.08% | 820,969 |
| Nov 27, 2024 | 12.62 | 12.71 | 12.55 | 12.61 | 12.61 | -0.08% | 1,934,601 |
| Nov 26, 2024 | 12.71 | 12.80 | 12.49 | 12.62 | 12.62 | -0.94% | 2,531,673 |
| Nov 25, 2024 | 12.28 | 12.83 | 12.28 | 12.74 | 12.74 | 2.17% | 3,802,163 |
| Nov 22, 2024 | 12.41 | 12.57 | 12.37 | 12.47 | 12.47 | 1.05% | 3,156,728 |
| Nov 21, 2024 | 12.11 | 12.37 | 12.05 | 12.34 | 12.34 | 2.66% | 3,194,152 |
| Nov 20, 2024 | 11.80 | 12.04 | 11.78 | 12.02 | 12.02 | 2.04% | 3,495,781 |
| Nov 19, 2024 | 11.60 | 11.94 | 11.44 | 11.78 | 11.78 | 1.46% | 3,195,370 |
| Nov 18, 2024 | 11.75 | 11.78 | 11.56 | 11.61 | 11.61 | -1.36% | 3,161,848 |
| Nov 15, 2024 | 12.00 | 12.00 | 11.61 | 11.77 | 11.77 | -0.59% | 4,814,266 |
| Nov 14, 2024 | 11.56 | 11.96 | 11.41 | 11.84 | 11.84 | 1.89% | 4,852,523 |
| Nov 13, 2024 | 11.72 | 12.02 | 11.58 | 11.62 | 11.62 | 1.04% | 7,328,709 |
| Nov 12, 2024 | 11.40 | 11.52 | 11.30 | 11.50 | 11.50 | 0.70% | 3,128,333 |
| Nov 11, 2024 | 11.43 | 11.51 | 11.38 | 11.42 | 11.42 | 0.09% | 1,626,493 |
| Nov 8, 2024 | 11.40 | 11.42 | 11.28 | 11.41 | 11.41 | 0.18% | 1,599,263 |
| Nov 7, 2024 | 11.17 | 11.50 | 11.17 | 11.39 | 11.39 | 1.97% | 3,503,267 |
| Nov 6, 2024 | 11.11 | 11.21 | 10.97 | 11.17 | 11.17 | 3.43% | 2,119,207 |
| Nov 5, 2024 | 10.68 | 10.97 | 10.66 | 10.80 | 10.80 | 1.31% | 2,504,913 |
| Nov 4, 2024 | 10.48 | 10.71 | 10.43 | 10.66 | 10.66 | 1.81% | 2,258,806 |
| Nov 1, 2024 | 10.39 | 10.49 | 10.29 | 10.47 | 10.47 | 0.58% | 2,376,165 |
| Oct 31, 2024 | 10.62 | 10.69 | 10.40 | 10.41 | 10.41 | -1.89% | 2,240,588 |
| Oct 30, 2024 | 10.85 | 11.01 | 10.59 | 10.61 | 10.61 | -2.93% | 3,056,784 |
| Oct 29, 2024 | 10.50 | 11.40 | 10.47 | 10.93 | 10.93 | -0.18% | 4,983,166 |
| Oct 28, 2024 | 11.10 | 11.22 | 10.92 | 10.95 | 10.95 | -0.45% | 3,301,004 |
| Oct 25, 2024 | 11.20 | 11.31 | 10.99 | 11.00 | 11.00 | -1.35% | 2,606,559 |
| Oct 24, 2024 | 11.10 | 11.29 | 11.08 | 11.15 | 11.15 | 0.63% | 1,495,861 |
| Oct 23, 2024 | 11.34 | 11.39 | 11.07 | 11.08 | 11.08 | -2.12% | 2,400,029 |
| Oct 22, 2024 | 11.31 | 11.38 | 11.27 | 11.32 | 11.32 | -0.09% | 2,360,725 |
| Oct 21, 2024 | 11.16 | 11.38 | 11.15 | 11.33 | 11.33 | 1.52% | 4,366,709 |
| Oct 18, 2024 | 11.19 | 11.23 | 11.15 | 11.16 | 11.16 | -0.09% | 1,378,579 |
| Oct 17, 2024 | 11.08 | 11.20 | 10.99 | 11.17 | 11.17 | 1.09% | 2,468,275 |
| Oct 16, 2024 | 10.98 | 11.09 | 10.96 | 11.05 | 11.05 | 0.82% | 2,061,855 |
| Oct 15, 2024 | 10.90 | 10.99 | 10.83 | 10.96 | 10.96 | 1.01% | 3,499,087 |
| Oct 14, 2024 | 10.83 | 10.86 | 10.75 | 10.85 | 10.85 | 0.74% | 2,054,382 |
| Oct 11, 2024 | 10.80 | 11.02 | 10.71 | 10.77 | 10.77 | -0.28% | 3,142,496 |
| Oct 10, 2024 | 10.75 | 10.81 | 10.60 | 10.80 | 10.80 | - | 4,881,034 |
| Oct 9, 2024 | 10.87 | 10.93 | 10.76 | 10.80 | 10.80 | 0.19% | 1,624,881 |
| Oct 8, 2024 | 10.53 | 10.91 | 10.52 | 10.78 | 10.78 | 3.06% | 2,486,928 |
| Oct 7, 2024 | 10.56 | 10.62 | 10.38 | 10.46 | 10.46 | -1.51% | 2,672,620 |
| Oct 4, 2024 | 10.82 | 10.82 | 10.61 | 10.62 | 10.62 | -0.09% | 1,821,197 |
| Oct 3, 2024 | 10.83 | 10.83 | 10.61 | 10.63 | 10.63 | -1.02% | 1,291,868 |
| Oct 2, 2024 | 10.70 | 10.83 | 10.67 | 10.74 | 10.74 | -0.65% | 2,330,874 |
| Oct 1, 2024 | 11.05 | 11.07 | 10.79 | 10.81 | 10.81 | -2.17% | 1,700,699 |
| Sep 30, 2024 | 11.10 | 11.13 | 10.97 | 11.05 | 11.05 | -0.72% | 1,850,170 |
| Sep 27, 2024 | 11.06 | 11.22 | 11.06 | 11.13 | 11.13 | 0.91% | 1,478,748 |