5 DAY PERFORMANCE
+3.64%
1 MONTH PERFORMANCE
-36.00%
3 MONTH PERFORMANCE
-28.79%
6 MONTH PERFORMANCE
-47.33%
YEAR-TO-DATE PERFORMANCE
-35.60%
1 YEAR PERFORMANCE
-52.42%
CCC Intelligent Solutions Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $5.08 | $5.12 (0.79%) | $5.20 | $4.98 | 11.16 M | $3.23 B |
| 02/17/2026 | $5.07 | $5.04 (-0.59%) | $5.13 | $4.99 | 14.30 M | $3.18 B |
| 02/13/2026 | $4.96 | $4.94 (-0.4%) | $5.21 | $4.91 | 16.29 M | $3.12 B |
| 02/12/2026 | $5.16 | $4.96 (-3.88%) | $5.27 | $4.93 | 13.48 M | $3.13 B |
| 02/11/2026 | $5.45 | $5.18 (-4.95%) | $5.47 | $5.12 | 16.24 M | $3.27 B |
| 02/10/2026 | $5.55 | $5.52 (-0.54%) | $5.74 | $5.50 | 14.71 M | $3.49 B |
| 02/09/2026 | $5.72 | $5.58 (-2.45%) | $5.82 | $5.40 | 20.23 M | $3.52 B |
| 02/06/2026 | $5.81 | $5.78 (-0.52%) | $6.03 | $5.68 | 22.46 M | $3.65 B |
| 02/05/2026 | $6.60 | $5.68 (-13.94%) | $6.71 | $5.57 | 59.57 M | $3.59 B |
| 02/04/2026 | $6.82 | $6.50 (-4.69%) | $6.92 | $6.49 | 26.22 M | $4.10 B |
| 02/03/2026 | $7.56 | $6.88 (-8.99%) | $7.56 | $6.72 | 16.25 M | $4.34 B |
| 02/02/2026 | $7.56 | $7.49 (-0.93%) | $7.64 | $7.43 | 10.39 M | $4.73 B |
| 01/30/2026 | $7.51 | $7.58 (0.93%) | $7.63 | $7.45 | 15.62 M | $4.79 B |
| 01/29/2026 | $7.72 | $7.53 (-2.46%) | $7.88 | $7.49 | 18.90 M | $4.75 B |
| 01/28/2026 | $7.83 | $7.91 (1.02%) | $8.03 | $7.79 | 10.25 M | $4.99 B |
| 01/27/2026 | $7.84 | $7.79 (-0.64%) | $7.90 | $7.72 | 7.01 M | $4.92 B |
| 01/26/2026 | $7.89 | $7.89 (0%) | $7.97 | $7.84 | 7.48 M | $4.98 B |
| 01/23/2026 | $7.94 | $7.88 (-0.76%) | $8.02 | $7.86 | 4.97 M | $4.98 B |
| 01/22/2026 | $7.91 | $7.92 (0.13%) | $8.00 | $7.88 | 9.32 M | $5.00 B |
| 01/21/2026 | $7.89 | $7.84 (-0.63%) | $7.93 | $7.73 | 6.14 M | $4.95 B |
| 01/20/2026 | $7.82 | $7.84 (0.26%) | $8.05 | $7.82 | 9.09 M | $4.95 B |
| 01/16/2026 | $8.02 | $8.00 (-0.25%) | $8.09 | $7.91 | 5.85 M | $5.05 B |
| 01/15/2026 | $8.12 | $8.07 (-0.62%) | $8.24 | $7.96 | 7.38 M | $5.10 B |
| 01/14/2026 | $8.18 | $8.15 (-0.37%) | $8.29 | $8.11 | 6.30 M | $5.15 B |
| 01/13/2026 | $8.48 | $8.19 (-3.42%) | $8.54 | $8.19 | 6.22 M | $5.17 B |
| 01/12/2026 | $8.46 | $8.50 (0.47%) | $8.59 | $8.32 | 6.88 M | $5.37 B |
| 01/09/2026 | $8.55 | $8.45 (-1.17%) | $8.68 | $8.43 | 8.49 M | $5.34 B |
| 01/08/2026 | $8.35 | $8.55 (2.4%) | $8.64 | $8.32 | 5.45 M | $5.40 B |
| 01/07/2026 | $8.30 | $8.44 (1.69%) | $8.52 | $8.30 | 5.05 M | $5.33 B |
| 01/06/2026 | $8.17 | $8.30 (1.59%) | $8.36 | $8.15 | 7.21 M | $5.24 B |
| 01/05/2026 | $7.89 | $8.09 (2.53%) | $8.17 | $7.81 | 8.07 M | $5.11 B |
| 01/02/2026 | $7.97 | $7.87 (-1.25%) | $8.01 | $7.74 | 9.33 M | $4.97 B |
| 12/31/2025 | $8.05 | $7.95 (-1.24%) | $8.05 | $7.93 | 5.16 M | $5.02 B |
| 12/30/2025 | $8.12 | $8.01 (-1.35%) | $8.15 | $8.01 | 6.46 M | $5.06 B |
| 12/29/2025 | $8.04 | $8.12 (1%) | $8.14 | $8.02 | 6.28 M | $5.13 B |
| 12/26/2025 | $8.02 | $8.09 (0.87%) | $8.10 | $7.96 | 5.22 M | $5.11 B |
| 12/24/2025 | $7.99 | $8.01 (0.25%) | $8.03 | $7.92 | 1.98 M | $5.06 B |
| 12/23/2025 | $8.01 | $8.01 (0%) | $8.07 | $7.90 | 5.29 M | $5.06 B |
| 12/22/2025 | $7.92 | $8.06 (1.77%) | $8.15 | $7.90 | 6.98 M | $5.09 B |
| 12/19/2025 | $7.90 | $7.90 (0%) | $7.99 | $7.82 | 13.03 M | $4.99 B |
| 12/18/2025 | $7.84 | $7.98 (1.79%) | $8.03 | $7.84 | 6.91 M | $5.04 B |
| 12/17/2025 | $7.78 | $7.83 (0.64%) | $8.00 | $7.72 | 9.74 M | $4.94 B |
| 12/16/2025 | $7.59 | $7.83 (3.16%) | $7.85 | $7.52 | 8.15 M | $4.94 B |
| 12/15/2025 | $7.62 | $7.56 (-0.79%) | $7.71 | $7.46 | 11.34 M | $4.77 B |
| 12/12/2025 | $7.51 | $7.68 (2.26%) | $7.95 | $7.30 | 13.35 M | $4.85 B |
| 12/11/2025 | $7.20 | $7.22 (0.28%) | $7.29 | $7.17 | 5.26 M | $4.56 B |
| 12/10/2025 | $7.21 | $7.22 (0.14%) | $7.27 | $7.15 | 5.53 M | $4.56 B |
| 12/09/2025 | $7.26 | $7.20 (-0.83%) | $7.38 | $7.14 | 6.86 M | $4.55 B |
| 12/08/2025 | $7.42 | $7.29 (-1.75%) | $7.46 | $7.24 | 6.95 M | $4.60 B |
| 12/05/2025 | $7.50 | $7.42 (-1.07%) | $7.65 | $7.34 | 6.74 M | $4.69 B |
| 12/04/2025 | $7.59 | $7.51 (-1.05%) | $7.60 | $7.44 | 4.69 M | $4.74 B |
| 12/03/2025 | $7.30 | $7.56 (3.56%) | $7.58 | $7.19 | 7.98 M | $4.77 B |
| 12/02/2025 | $7.30 | $7.30 (0%) | $7.39 | $7.26 | 7.68 M | $4.61 B |
| 12/01/2025 | $7.35 | $7.31 (-0.54%) | $7.48 | $7.25 | 5.05 M | $4.62 B |
| 11/28/2025 | $7.33 | $7.45 (1.64%) | $7.49 | $7.33 | 3.66 M | $4.70 B |
| 11/26/2025 | $7.24 | $7.32 (1.1%) | $7.38 | $7.15 | 8.45 M | $4.62 B |
| 11/25/2025 | $7.11 | $7.25 (1.97%) | $7.27 | $7.08 | 10.49 M | $4.58 B |
| 11/24/2025 | $7.21 | $7.13 (-1.11%) | $7.21 | $6.97 | 6.49 M | $4.50 B |
| 11/21/2025 | $7.07 | $7.22 (2.12%) | $7.29 | $7.05 | 6.07 M | $4.56 B |
| 11/20/2025 | $7.28 | $7.12 (-2.2%) | $7.33 | $7.10 | 7.62 M | $4.50 B |
| 11/19/2025 | $7.14 | $7.21 (0.98%) | $7.28 | $7.11 | 7.44 M | $4.55 B |
| 11/18/2025 | $6.97 | $7.19 (3.16%) | $7.23 | $6.96 | 11.51 M | $4.54 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.
