5 DAY PERFORMANCE
-1.00%
1 MONTH PERFORMANCE
+5.42%
3 MONTH PERFORMANCE
+7.13%
6 MONTH PERFORMANCE
-11.27%
YEAR-TO-DATE PERFORMANCE
-15.43%
1 YEAR PERFORMANCE
-10.06%
CCC Intelligent Solutions Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/29/2025 | $10.00 | $9.92 (-0.8%) | $10.07 | $9.90 | 8.20 M | $6.32 B |
| 07/28/2025 | $10.04 | $9.98 (-0.6%) | $10.08 | $9.92 | 4.54 M | $6.36 B |
| 07/25/2025 | $9.93 | $10.02 (0.91%) | $10.06 | $9.86 | 3.49 M | $6.38 B |
| 07/24/2025 | $9.98 | $9.88 (-1%) | $10.01 | $9.81 | 3.61 M | $6.29 B |
| 07/23/2025 | $9.88 | $9.99 (1.11%) | $10.01 | $9.81 | 5.64 M | $6.36 B |
| 07/22/2025 | $9.74 | $9.84 (1.03%) | $9.90 | $9.64 | 4.03 M | $6.27 B |
| 07/21/2025 | $9.80 | $9.69 (-1.12%) | $9.86 | $9.66 | 4.14 M | $6.17 B |
| 07/18/2025 | $9.87 | $9.76 (-1.11%) | $9.91 | $9.72 | 4.05 M | $6.22 B |
| 07/17/2025 | $9.57 | $9.84 (2.82%) | $9.91 | $9.53 | 6.13 M | $6.27 B |
| 07/16/2025 | $9.53 | $9.54 (0.1%) | $9.59 | $9.40 | 4.35 M | $6.08 B |
| 07/15/2025 | $9.64 | $9.44 (-2.07%) | $9.66 | $9.42 | 3.17 M | $6.01 B |
| 07/14/2025 | $9.51 | $9.61 (1.05%) | $9.69 | $9.48 | 4.13 M | $6.12 B |
| 07/11/2025 | $9.70 | $9.54 (-1.65%) | $9.71 | $9.53 | 3.85 M | $6.08 B |
| 07/10/2025 | $9.75 | $9.75 (0%) | $9.85 | $9.56 | 5.41 M | $6.21 B |
| 07/09/2025 | $9.73 | $9.76 (0.31%) | $9.83 | $9.67 | 4.18 M | $6.22 B |
| 07/08/2025 | $9.70 | $9.71 (0.1%) | $9.79 | $9.65 | 4.46 M | $6.18 B |
| 07/07/2025 | $9.70 | $9.70 (0%) | $9.84 | $9.64 | 6.82 M | $6.18 B |
| 07/03/2025 | $9.67 | $9.75 (0.83%) | $9.83 | $9.62 | 4.45 M | $6.21 B |
| 07/02/2025 | $9.40 | $9.61 (2.23%) | $9.64 | $9.22 | 9.48 M | $6.12 B |
| 07/01/2025 | $9.38 | $9.40 (0.21%) | $9.43 | $9.16 | 8.83 M | $5.99 B |
| 06/30/2025 | $9.45 | $9.41 (-0.42%) | $9.57 | $9.34 | 6.99 M | $5.99 B |
| 06/27/2025 | $9.39 | $9.41 (0.21%) | $9.64 | $9.33 | 13.26 M | $5.99 B |
| 06/26/2025 | $9.26 | $9.31 (0.54%) | $9.35 | $9.19 | 5.86 M | $5.93 B |
| 06/25/2025 | $9.39 | $9.17 (-2.34%) | $9.55 | $9.13 | 6.99 M | $5.84 B |
| 06/24/2025 | $9.30 | $9.33 (0.32%) | $9.48 | $9.25 | 9.66 M | $5.94 B |
| 06/23/2025 | $9.19 | $9.22 (0.33%) | $9.34 | $9.07 | 12.71 M | $5.87 B |
| 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 |
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.
