CCC Intelligent Solutions Holdings Inc. (CCCS)
NASDAQ: CCCS · Real-Time Price · USD
8.80
-0.13 (-1.46%)
At close: Jun 13, 2025, 4:00 PM
8.65
-0.15 (-1.70%)
After-hours: Jun 13, 2025, 6:32 PM EDT
CCCS Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
May 20, 2025 | 9.10 | 9.26 | 9.06 | 9.23 | 9.23 | 0.87% | 6,434,438 |
May 19, 2025 | 9.06 | 9.19 | 9.02 | 9.15 | 9.15 | 0.33% | 4,820,051 |
May 16, 2025 | 9.18 | 9.22 | 9.02 | 9.12 | 9.12 | 1.62% | 6,274,003 |
May 15, 2025 | 8.98 | 9.02 | 8.76 | 8.98 | 8.98 | -0.61% | 7,026,257 |
May 14, 2025 | 9.02 | 9.11 | 8.99 | 9.03 | 9.03 | -0.22% | 5,609,896 |
May 13, 2025 | 9.08 | 9.15 | 9.01 | 9.05 | 9.05 | -0.44% | 5,584,427 |
May 12, 2025 | 9.21 | 9.32 | 9.04 | 9.09 | 9.09 | 0.89% | 5,329,230 |
May 9, 2025 | 8.92 | 9.07 | 8.87 | 9.01 | 9.01 | 0.84% | 5,077,404 |
May 8, 2025 | 8.92 | 9.02 | 8.81 | 8.94 | 8.94 | -0.22% | 7,451,592 |
May 7, 2025 | 8.41 | 8.98 | 8.41 | 8.96 | 8.96 | 7.96% | 10,282,699 |
May 6, 2025 | 8.94 | 9.00 | 8.20 | 8.30 | 8.30 | -9.74% | 14,242,545 |
May 5, 2025 | 9.20 | 9.36 | 9.12 | 9.19 | 9.19 | -0.76% | 6,690,933 |
May 2, 2025 | 9.26 | 9.37 | 9.19 | 9.26 | 9.26 | 0.87% | 4,302,354 |
May 1, 2025 | 9.35 | 9.37 | 9.17 | 9.18 | 9.18 | -0.86% | 4,551,472 |
Apr 30, 2025 | 9.19 | 9.28 | 9.09 | 9.26 | 9.26 | -0.75% | 6,297,583 |
Apr 29, 2025 | 9.03 | 9.35 | 9.01 | 9.33 | 9.33 | 3.78% | 5,346,181 |
Apr 28, 2025 | 8.97 | 9.02 | 8.86 | 8.99 | 8.99 | 0.22% | 3,273,850 |
Apr 25, 2025 | 8.96 | 9.00 | 8.87 | 8.97 | 8.97 | -0.22% | 4,053,117 |
Apr 24, 2025 | 8.89 | 9.01 | 8.84 | 8.99 | 8.99 | 1.81% | 3,525,166 |
Apr 23, 2025 | 8.84 | 9.04 | 8.74 | 8.83 | 8.83 | 2.56% | 4,470,021 |
Apr 22, 2025 | 8.48 | 8.62 | 8.44 | 8.61 | 8.61 | 1.77% | 5,549,097 |
Apr 21, 2025 | 8.60 | 8.68 | 8.31 | 8.46 | 8.46 | -2.42% | 7,229,706 |
Apr 17, 2025 | 8.80 | 8.88 | 8.64 | 8.67 | 8.67 | -1.14% | 5,520,975 |
Apr 16, 2025 | 8.82 | 8.93 | 8.69 | 8.77 | 8.77 | -0.79% | 8,541,708 |
Apr 15, 2025 | 8.94 | 8.98 | 8.81 | 8.84 | 8.84 | -1.01% | 4,457,149 |
Apr 14, 2025 | 9.14 | 9.14 | 8.82 | 8.93 | 8.93 | -0.67% | 6,569,528 |
Apr 11, 2025 | 8.79 | 9.00 | 8.66 | 8.99 | 8.99 | 2.04% | 6,643,229 |
Apr 10, 2025 | 8.83 | 8.96 | 8.66 | 8.81 | 8.81 | -2.33% | 8,348,111 |
Apr 9, 2025 | 8.26 | 9.05 | 8.22 | 9.02 | 9.02 | 8.94% | 9,775,985 |
Apr 8, 2025 | 8.63 | 8.71 | 8.18 | 8.28 | 8.28 | -2.13% | 23,013,581 |
Apr 7, 2025 | 8.17 | 8.83 | 8.14 | 8.46 | 8.46 | -0.70% | 13,866,937 |
Apr 4, 2025 | 8.50 | 8.64 | 8.25 | 8.52 | 8.52 | -0.81% | 16,814,612 |
Apr 3, 2025 | 8.65 | 8.72 | 8.43 | 8.59 | 8.59 | -2.72% | 13,294,009 |