5 DAY PERFORMANCE
+0.81%
1 MONTH PERFORMANCE
-7.63%
3 MONTH PERFORMANCE
-22.26%
6 MONTH PERFORMANCE
-15.24%
YEAR-TO-DATE PERFORMANCE
-35.98%
1 YEAR PERFORMANCE
-41.10%
CCC Intelligent Solutions Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $7.59 | $7.51 (-1.05%) | $7.60 | $7.44 | 4.51 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 |
| 11/17/2025 | $7.44 | $7.02 (-5.65%) | $7.44 | $7.00 | 7.02 M | $4.43 B |
| 11/14/2025 | $7.28 | $7.37 (1.24%) | $7.38 | $7.22 | 5.53 M | $4.65 B |
| 11/13/2025 | $7.40 | $7.35 (-0.68%) | $7.48 | $7.23 | 6.36 M | $4.64 B |
| 11/12/2025 | $7.42 | $7.46 (0.54%) | $7.59 | $7.42 | 6.87 M | $4.71 B |
| 11/11/2025 | $7.52 | $7.44 (-1.06%) | $7.72 | $7.40 | 7.17 M | $4.70 B |
| 11/10/2025 | $7.61 | $7.49 (-1.58%) | $7.72 | $7.40 | 9.68 M | $4.73 B |
| 11/07/2025 | $7.56 | $7.62 (0.79%) | $7.72 | $7.56 | 11.33 M | $4.81 B |
| 11/06/2025 | $7.74 | $7.62 (-1.55%) | $7.74 | $7.50 | 29.73 M | $4.81 B |
| 11/05/2025 | $8.09 | $7.84 (-3.09%) | $8.16 | $7.82 | 9.28 M | $4.95 B |
| 11/04/2025 | $8.28 | $8.13 (-1.81%) | $8.31 | $8.03 | 7.45 M | $5.13 B |
| 11/03/2025 | $8.63 | $8.38 (-2.9%) | $8.69 | $8.30 | 10.62 M | $5.29 B |
| 10/31/2025 | $9.44 | $8.72 (-7.63%) | $9.44 | $8.64 | 6.28 M | $5.51 B |
| 10/30/2025 | $8.98 | $8.75 (-2.56%) | $8.99 | $8.35 | 15.08 M | $5.53 B |
| 10/29/2025 | $9.30 | $9.01 (-3.12%) | $9.35 | $9.00 | 7.42 M | $5.69 B |
| 10/28/2025 | $9.33 | $9.35 (0.21%) | $9.41 | $9.23 | 5.88 M | $5.90 B |
| 10/27/2025 | $9.20 | $9.30 (1.09%) | $9.35 | $9.14 | 5.02 M | $5.87 B |
| 10/24/2025 | $9.20 | $9.10 (-1.09%) | $9.26 | $9.10 | 4.01 M | $5.80 B |
| 10/23/2025 | $8.97 | $9.10 (1.45%) | $9.14 | $8.95 | 5.60 M | $5.80 B |
| 10/22/2025 | $9.08 | $8.98 (-1.1%) | $9.12 | $8.94 | 4.38 M | $5.73 B |
| 10/21/2025 | $8.82 | $9.12 (3.4%) | $9.17 | $8.79 | 6.32 M | $5.81 B |
| 10/20/2025 | $8.88 | $8.84 (-0.45%) | $8.94 | $8.79 | 5.51 M | $5.64 B |
| 10/17/2025 | $8.71 | $8.80 (1.03%) | $8.91 | $8.70 | 4.78 M | $5.61 B |
| 10/16/2025 | $9.28 | $8.76 (-5.6%) | $9.38 | $8.74 | 5.98 M | $5.59 B |
| 10/15/2025 | $9.36 | $9.28 (-0.85%) | $9.45 | $9.24 | 8.28 M | $5.92 B |
| 10/14/2025 | $9.22 | $9.33 (1.19%) | $9.37 | $9.11 | 5.33 M | $5.95 B |
| 10/13/2025 | $9.33 | $9.29 (-0.43%) | $9.38 | $9.17 | 5.74 M | $5.92 B |
| 10/10/2025 | $9.34 | $9.12 (-2.36%) | $9.41 | $9.10 | 5.02 M | $5.81 B |
| 10/09/2025 | $9.36 | $9.32 (-0.43%) | $9.42 | $9.22 | 4.82 M | $5.94 B |
| 10/08/2025 | $9.32 | $9.36 (0.43%) | $9.44 | $9.16 | 5.45 M | $5.97 B |
| 10/07/2025 | $9.47 | $9.28 (-2.01%) | $9.54 | $9.26 | 3.62 M | $5.92 B |
| 10/06/2025 | $9.45 | $9.49 (0.42%) | $9.55 | $9.29 | 3.90 M | $6.05 B |
| 10/03/2025 | $9.22 | $9.38 (1.74%) | $9.42 | $9.17 | 4.71 M | $5.98 B |
| 10/02/2025 | $9.02 | $9.22 (2.22%) | $9.24 | $9.00 | 4.38 M | $5.88 B |
| 10/01/2025 | $9.05 | $9.00 (-0.55%) | $9.22 | $8.96 | 4.55 M | $5.74 B |
| 09/30/2025 | $9.29 | $9.11 (-1.94%) | $9.29 | $9.05 | 7.92 M | $5.81 B |
| 09/29/2025 | $9.33 | $9.30 (-0.32%) | $9.44 | $9.23 | 5.69 M | $5.93 B |
| 09/26/2025 | $9.20 | $9.31 (1.2%) | $9.37 | $9.20 | 4.66 M | $5.94 B |
| 09/25/2025 | $9.25 | $9.20 (-0.54%) | $9.29 | $9.14 | 4.61 M | $5.87 B |
| 09/24/2025 | $9.37 | $9.30 (-0.75%) | $9.43 | $9.27 | 4.16 M | $5.93 B |
| 09/23/2025 | $9.52 | $9.35 (-1.79%) | $9.71 | $9.31 | 4.83 M | $5.96 B |
| 09/22/2025 | $9.49 | $9.47 (-0.21%) | $9.61 | $9.47 | 5.40 M | $6.04 B |
| 09/19/2025 | $9.56 | $9.54 (-0.21%) | $9.61 | $9.49 | 16.16 M | $6.08 B |
| 09/18/2025 | $9.71 | $9.65 (-0.62%) | $9.83 | $9.62 | 5.19 M | $6.15 B |
| 09/17/2025 | $9.60 | $9.71 (1.15%) | $9.76 | $9.55 | 4.80 M | $6.19 B |
| 09/16/2025 | $9.60 | $9.56 (-0.42%) | $9.63 | $9.49 | 4.04 M | $6.10 B |
| 09/15/2025 | $9.79 | $9.60 (-1.94%) | $9.90 | $9.60 | 4.59 M | $6.12 B |
| 09/12/2025 | $9.75 | $9.78 (0.31%) | $9.81 | $9.69 | 4.08 M | $6.24 B |
| 09/11/2025 | $9.62 | $9.72 (1.04%) | $9.79 | $9.59 | 3.03 M | $6.20 B |
| 09/10/2025 | $9.67 | $9.60 (-0.72%) | $9.75 | $9.51 | 6.52 M | $6.12 B |
| 09/09/2025 | $9.84 | $9.64 (-2.03%) | $9.87 | $9.63 | 3.38 M | $6.15 B |
| 09/08/2025 | $9.81 | $9.86 (0.51%) | $9.91 | $9.70 | 4.89 M | $6.29 B |
| 09/05/2025 | $9.71 | $9.83 (1.24%) | $9.90 | $9.71 | 3.58 M | $6.27 B |
| 09/04/2025 | $9.69 | $9.66 (-0.31%) | $9.72 | $9.59 | 4.36 M | $6.16 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.
