5 DAY PERFORMANCE
+0.13%
1 MONTH PERFORMANCE
+15.32%
3 MONTH PERFORMANCE
+26.73%
6 MONTH PERFORMANCE
+46.56%
YEAR-TO-DATE PERFORMANCE
-3.40%
1 YEAR PERFORMANCE
-12.23%
CCC Intelligent Solutions Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $7.68 | $7.68 (-0.07%) | $7.69 | $7.67 | 1.22 M | |
| 10/29/2026 | $7.67 | $7.68 (0.13%) | $7.68 | $7.66 | 14.46 M | $4.42 B |
| 10/28/2026 | $7.70 | $7.67 (-0.39%) | $7.70 | $7.66 | 47.83 M | $4.42 B |
| 10/27/2026 | $7.68 | $7.70 (0.26%) | $7.71 | $7.66 | 30.76 M | $4.43 B |
| 10/26/2026 | $7.65 | $7.70 (0.65%) | $7.70 | $7.65 | 12.72 M | $4.43 B |
| 10/23/2026 | $7.65 | $7.67 (0.26%) | $7.67 | $7.63 | 25.31 M | $4.45 B |
| 10/22/2026 | $7.63 | $7.64 (0.13%) | $7.68 | $7.62 | 26.38 M | $4.43 B |
| 10/21/2026 | $7.63 | $7.64 (0.13%) | $7.65 | $7.62 | 26.57 M | $4.43 B |
| 10/20/2026 | $7.62 | $7.63 (0.13%) | $7.63 | $7.62 | 37.28 M | $4.43 B |
| 10/19/2026 | $7.61 | $7.63 (0.26%) | $7.63 | $7.61 | 49.71 M | $4.43 B |
| 10/16/2026 | $7.64 | $7.61 (-0.39%) | $7.66 | $7.61 | 105.68 M | $4.42 B |
| 10/15/2026 | $7.62 | $7.63 (0.13%) | $7.65 | $7.59 | 323.96 M | $4.43 B |
| 10/14/2026 | $7.77 | $7.64 (-1.67%) | $7.85 | $7.52 | 15.53 M | $4.43 B |
| 10/13/2026 | $7.63 | $7.82 (2.49%) | $7.91 | $7.62 | 16.48 M | $4.54 B |
| 10/12/2026 | $7.68 | $7.59 (-1.17%) | $7.77 | $7.51 | 34.10 M | $4.41 B |
| 10/09/2026 | $6.66 | $7.02 (5.41%) | $7.18 | $6.60 | 20.61 M | $4.07 B |
| 10/08/2026 | $6.52 | $6.57 (0.77%) | $6.64 | $6.43 | 9.82 M | $3.81 B |
| 10/07/2026 | $6.63 | $6.55 (-1.21%) | $6.65 | $6.53 | 5.30 M | $3.80 B |
| 10/06/2026 | $6.64 | $6.65 (0.15%) | $6.68 | $6.52 | 7.88 M | $3.86 B |
| 10/05/2026 | $6.57 | $6.58 (0.15%) | $6.69 | $6.51 | 7.44 M | $3.82 B |
| 10/02/2026 | $6.63 | $6.56 (-1.06%) | $6.65 | $6.45 | 6.71 M | $3.81 B |
| 10/01/2026 | $6.76 | $6.62 (-2.07%) | $6.87 | $6.49 | 8.35 M | $3.84 B |
| 09/30/2026 | $6.57 | $6.66 (1.37%) | $6.75 | $6.57 | 5.71 M | $3.87 B |
| 09/29/2026 | $6.55 | $6.58 (0.46%) | $6.76 | $6.44 | 7.53 M | $3.82 B |
| 09/28/2026 | $6.77 | $6.62 (-2.22%) | $6.82 | $6.56 | 19.61 M | $3.84 B |
| 09/25/2026 | $6.85 | $6.90 (0.73%) | $7.04 | $6.75 | 14.33 M | $4.01 B |
| 09/24/2026 | $6.59 | $6.87 (4.25%) | $6.97 | $6.57 | 11.08 M | $3.99 B |
| 09/23/2026 | $6.52 | $6.66 (2.15%) | $6.72 | $6.50 | 13.35 M | $3.87 B |
| 09/22/2026 | $6.66 | $6.57 (-1.35%) | $6.73 | $6.43 | 13.65 M | $3.81 B |
| 09/21/2026 | $6.63 | $6.50 (-1.96%) | $6.63 | $6.40 | 9.35 M | $3.77 B |
| 09/18/2026 | $6.60 | $6.55 (-0.76%) | $6.62 | $6.43 | 25.23 M | $3.80 B |
| 09/17/2026 | $6.31 | $6.60 (4.6%) | $6.67 | $6.24 | 11.39 M | $3.83 B |
| 09/16/2026 | $6.49 | $6.33 (-2.47%) | $6.52 | $6.30 | 12.22 M | $3.67 B |
| 09/15/2026 | $6.67 | $6.60 (-1.05%) | $6.87 | $6.58 | 17.40 M | $3.83 B |
| 09/14/2026 | $7.00 | $6.76 (-3.43%) | $7.08 | $6.70 | 22.59 M | $3.92 B |
| 09/11/2026 | $6.87 | $6.89 (0.29%) | $6.99 | $6.70 | 15.04 M | $4.00 B |
| 09/10/2026 | $6.75 | $6.85 (1.48%) | $6.89 | $6.70 | 7.80 M | $3.98 B |
| 09/09/2026 | $7.03 | $6.79 (-3.41%) | $7.09 | $6.76 | 9.18 M | $3.94 B |
| 09/08/2026 | $7.53 | $7.08 (-5.98%) | $7.53 | $6.99 | 13.45 M | $4.11 B |
| 09/04/2026 | $7.11 | $7.51 (5.63%) | $7.54 | $6.99 | 14.20 M | $4.36 B |
| 09/03/2026 | $7.28 | $7.22 (-0.82%) | $7.47 | $7.20 | 5.34 M | $4.19 B |
| 09/02/2026 | $7.34 | $7.18 (-2.18%) | $7.34 | $7.13 | 4.74 M | $4.17 B |
| 09/01/2026 | $7.37 | $7.24 (-1.76%) | $7.51 | $7.21 | 5.92 M | $4.20 B |
| 08/31/2026 | $7.42 | $7.46 (0.54%) | $7.54 | $7.35 | 5.79 M | $4.33 B |
| 08/28/2026 | $7.60 | $7.49 (-1.45%) | $7.65 | $7.48 | 6.23 M | $4.35 B |
| 08/27/2026 | $7.39 | $7.60 (2.84%) | $7.67 | $7.34 | 9.26 M | $4.41 B |
| 08/26/2026 | $7.22 | $7.30 (1.11%) | $7.43 | $7.19 | 5.42 M | $4.24 B |
| 08/25/2026 | $7.42 | $7.46 (0.54%) | $7.50 | $7.33 | 5.91 M | $4.33 B |
| 08/24/2026 | $7.41 | $7.50 (1.21%) | $7.55 | $7.38 | 7.91 M | $4.35 B |
| 08/21/2026 | $7.41 | $7.46 (0.67%) | $7.58 | $7.38 | 5.95 M | $4.33 B |
| 08/20/2026 | $7.42 | $7.45 (0.4%) | $7.60 | $7.33 | 11.84 M | $4.32 B |
| 08/19/2026 | $7.15 | $7.44 (4.06%) | $7.68 | $7.05 | 16.50 M | $4.32 B |
| 08/18/2026 | $6.74 | $7.14 (5.93%) | $7.62 | $6.63 | 29.50 M | $4.14 B |
| 08/17/2026 | $6.86 | $6.69 (-2.48%) | $6.90 | $6.67 | 8.94 M | $3.88 B |
| 08/14/2026 | $7.14 | $6.97 (-2.38%) | $7.18 | $6.94 | 5.15 M | $4.05 B |
| 08/13/2026 | $7.00 | $7.12 (1.71%) | $7.13 | $6.76 | 6.45 M | $4.13 B |
| 08/12/2026 | $6.74 | $6.97 (3.41%) | $7.00 | $6.65 | 7.09 M | $4.05 B |
| 08/11/2026 | $6.91 | $6.87 (-0.58%) | $6.98 | $6.73 | 7.62 M | $3.99 B |
| 08/10/2026 | $6.85 | $6.97 (1.75%) | $7.02 | $6.80 | 8.46 M | $4.05 B |
| 08/07/2026 | $6.56 | $6.92 (5.49%) | $6.93 | $6.53 | 12.03 M | $4.02 B |
| 08/06/2026 | $6.36 | $6.50 (2.2%) | $6.54 | $6.23 | 7.87 M | $3.77 B |
| 08/05/2026 | $6.39 | $6.46 (1.1%) | $6.52 | $6.27 | 7.24 M | $3.75 B |
| 08/04/2026 | $6.21 | $6.33 (1.93%) | $6.37 | $6.19 | 10.10 M | $3.67 B |
| 08/03/2026 | $6.23 | $6.30 (1.12%) | $6.38 | $5.99 | 9.71 M | $3.66 B |
| 07/31/2026 | $6.16 | $6.09 (-1.14%) | $6.34 | $5.77 | 15.95 M | $3.53 B |
| 07/30/2026 | $5.49 | $6.06 (10.38%) | $6.13 | $5.40 | 14.63 M | $3.52 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
