CCC Intelligent Solutions Holdings Inc. (CCCS) Charts

$9.76

$0.08 (-0.81%)
Last update: 04:00 PM EST
Day's range
$9.72
Day's range
$9.91

5 DAY PERFORMANCE

+1.56%

1 MONTH PERFORMANCE

+3.61%

3 MONTH PERFORMANCE

+12.57%

6 MONTH PERFORMANCE

-12.86%

YEAR-TO-DATE PERFORMANCE

-16.79%

1 YEAR PERFORMANCE

-12.78%

CCC Intelligent Solutions Holdings Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
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
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