5 DAY PERFORMANCE
-0.85%
1 MONTH PERFORMANCE
+10.27%
3 MONTH PERFORMANCE
+3.78%
6 MONTH PERFORMANCE
-21.38%
YEAR-TO-DATE PERFORMANCE
-20.38%
1 YEAR PERFORMANCE
-18.71%
CCC Intelligent Solutions Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/20/2025 | $9.49 | $9.34 (-1.58%) | $9.61 | $9.31 | 12.08 M | $5.95 B |
| 06/18/2025 | $9.07 | $9.42 (3.86%) | $9.45 | $9.07 | 10.59 M | $6.00 B |
| 06/17/2025 | $8.85 | $9.09 (2.71%) | $9.12 | $8.82 | 10.54 M | $5.79 B |
| 06/16/2025 | $8.81 | $8.90 (1.02%) | $8.91 | $8.78 | 6.36 M | $5.67 B |
| 06/13/2025 | $8.87 | $8.80 (-0.79%) | $8.98 | $8.79 | 7.07 M | $5.60 B |
| 06/12/2025 | $9.05 | $8.93 (-1.33%) | $9.05 | $8.91 | 6.51 M | $5.69 B |
| 06/11/2025 | $9.05 | $9.08 (0.33%) | $9.17 | $8.84 | 13.13 M | $5.78 B |
| 06/10/2025 | $9.01 | $9.08 (0.78%) | $9.18 | $9.01 | 12.28 M | $5.78 B |
| 06/09/2025 | $9.08 | $9.03 (-0.55%) | $9.11 | $8.86 | 11.31 M | $5.75 B |
| 06/06/2025 | $8.99 | $8.99 (0%) | $9.15 | $8.93 | 9.51 M | $5.73 B |
| 06/05/2025 | $8.85 | $8.92 (0.79%) | $9.00 | $8.85 | 9.36 M | $5.68 B |
| 06/04/2025 | $8.83 | $8.86 (0.34%) | $9.00 | $8.81 | 10.21 M | $5.64 B |
| 06/03/2025 | $8.83 | $8.81 (-0.23%) | $9.00 | $8.80 | 11.25 M | $5.61 B |
| 06/02/2025 | $8.75 | $8.86 (1.26%) | $8.88 | $8.53 | 13.06 M | $5.64 B |
| 05/30/2025 | $8.76 | $8.78 (0.23%) | $8.85 | $8.73 | 8.04 M | $5.59 B |
| 05/29/2025 | $8.74 | $8.76 (0.23%) | $8.77 | $8.61 | 8.82 M | $5.58 B |
| 05/28/2025 | $8.80 | $8.68 (-1.36%) | $8.89 | $8.66 | 7.55 M | $5.53 B |
| 05/27/2025 | $8.54 | $8.78 (2.81%) | $8.81 | $8.41 | 12.50 M | $5.59 B |
| 05/23/2025 | $8.66 | $8.47 (-2.19%) | $8.71 | $8.45 | 8.64 M | $5.39 B |
| 05/22/2025 | $8.67 | $8.80 (1.5%) | $8.85 | $8.66 | 10.32 M | $5.60 B |
| 05/21/2025 | $8.75 | $8.66 (-1.03%) | $8.81 | $8.55 | 21.90 M | $5.51 B |
| 05/20/2025 | $9.10 | $9.23 (1.43%) | $9.26 | $9.06 | 6.43 M | $5.88 B |
| 05/19/2025 | $9.06 | $9.15 (0.99%) | $9.19 | $9.02 | 4.82 M | $5.83 B |
| 05/16/2025 | $9.18 | $9.12 (-0.65%) | $9.22 | $9.02 | 6.27 M | $5.81 B |
| 05/15/2025 | $8.98 | $8.98 (0%) | $9.02 | $8.76 | 7.03 M | $5.72 B |
| 05/14/2025 | $9.02 | $9.03 (0.11%) | $9.11 | $8.99 | 5.61 M | $5.75 B |
| 05/13/2025 | $9.08 | $9.05 (-0.33%) | $9.15 | $9.01 | 5.58 M | $5.76 B |
| 05/12/2025 | $9.21 | $9.09 (-1.3%) | $9.32 | $9.04 | 5.33 M | $5.79 B |
| 05/09/2025 | $8.92 | $9.01 (1.01%) | $9.07 | $8.87 | 5.08 M | $5.74 B |
| 05/08/2025 | $8.92 | $8.94 (0.22%) | $9.02 | $8.81 | 7.45 M | $5.53 B |
| 05/07/2025 | $8.41 | $8.96 (6.54%) | $8.98 | $8.41 | 10.28 M | $5.54 B |
| 05/06/2025 | $8.94 | $8.30 (-7.16%) | $9.00 | $8.20 | 14.24 M | $5.14 B |
| 05/05/2025 | $9.20 | $9.19 (-0.11%) | $9.36 | $9.12 | 6.69 M | $5.69 B |
| 05/02/2025 | $9.26 | $9.26 (0%) | $9.37 | $9.19 | 4.30 M | $5.73 B |
| 05/01/2025 | $9.35 | $9.18 (-1.82%) | $9.37 | $9.16 | 4.55 M | $5.68 B |
| 04/30/2025 | $9.19 | $9.26 (0.76%) | $9.28 | $9.09 | 6.30 M | $5.73 B |
| 04/29/2025 | $9.03 | $9.33 (3.32%) | $9.35 | $9.01 | 5.35 M | $5.77 B |
| 04/28/2025 | $8.97 | $8.99 (0.22%) | $9.02 | $8.86 | 3.27 M | $5.56 B |
| 04/25/2025 | $8.96 | $8.97 (0.11%) | $9.00 | $8.87 | 4.05 M | $5.55 B |
| 04/24/2025 | $8.89 | $8.99 (1.12%) | $9.01 | $8.84 | 3.53 M | $5.56 B |
| 04/23/2025 | $8.84 | $8.83 (-0.11%) | $9.04 | $8.74 | 4.47 M | $5.46 B |
| 04/22/2025 | $8.48 | $8.61 (1.53%) | $8.62 | $8.44 | 5.55 M | $5.33 B |
| 04/21/2025 | $8.60 | $8.46 (-1.63%) | $8.68 | $8.31 | 7.23 M | $5.23 B |
| 04/17/2025 | $8.80 | $8.67 (-1.48%) | $8.88 | $8.64 | 5.52 M | $5.36 B |
| 04/16/2025 | $8.82 | $8.77 (-0.57%) | $8.93 | $8.69 | 8.54 M | $5.43 B |
| 04/15/2025 | $8.94 | $8.84 (-1.12%) | $8.98 | $8.81 | 4.46 M | $5.47 B |
| 04/14/2025 | $9.14 | $8.93 (-2.3%) | $9.14 | $8.82 | 6.57 M | $5.53 B |
| 04/11/2025 | $8.79 | $8.99 (2.28%) | $9.00 | $8.65 | 6.64 M | $5.56 B |
| 04/10/2025 | $8.83 | $8.81 (-0.23%) | $8.96 | $8.66 | 8.35 M | $5.45 B |
| 04/09/2025 | $8.26 | $9.02 (9.2%) | $9.05 | $8.22 | 9.78 M | $5.58 B |
| 04/08/2025 | $8.63 | $8.28 (-4.06%) | $8.71 | $8.18 | 23.01 M | $5.12 B |
| 04/07/2025 | $8.17 | $8.46 (3.55%) | $8.83 | $8.14 | 13.87 M | $5.23 B |
| 04/04/2025 | $8.50 | $8.52 (0.24%) | $8.64 | $8.24 | 16.81 M | $5.27 B |
| 04/03/2025 | $8.65 | $8.59 (-0.69%) | $8.72 | $8.43 | 13.29 M | $5.32 B |
| 04/02/2025 | $8.95 | $8.83 (-1.34%) | $9.04 | $8.77 | 10.03 M | $5.46 B |
| 04/01/2025 | $9.03 | $9.06 (0.33%) | $9.09 | $8.93 | 8.40 M | $5.61 B |
| 03/31/2025 | $8.86 | $9.03 (1.92%) | $9.11 | $8.68 | 7.73 M | $5.59 B |
| 03/28/2025 | $9.03 | $8.92 (-1.22%) | $9.29 | $8.83 | 7.81 M | $5.52 B |
| 03/27/2025 | $9.12 | $9.07 (-0.55%) | $9.20 | $8.97 | 5.08 M | $5.61 B |
| 03/26/2025 | $9.22 | $9.11 (-1.19%) | $9.38 | $9.08 | 6.74 M | $5.64 B |
| 03/25/2025 | $9.15 | $9.19 (0.44%) | $9.29 | $9.12 | 8.21 M | $5.69 B |
| 03/24/2025 | $9.02 | $9.15 (1.44%) | $9.24 | $9.02 | 6.48 M | $5.66 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.
