5 DAY PERFORMANCE
-1.41%
1 MONTH PERFORMANCE
-5.79%
3 MONTH PERFORMANCE
+6.74%
6 MONTH PERFORMANCE
+3.30%
YEAR-TO-DATE PERFORMANCE
+4.30%
1 YEAR PERFORMANCE
+3.48%
CCC Intelligent Solutions Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $11.82 | $11.89 (0.59%) | $11.90 | $11.76 | 2.31 M | $7.32 B |
| 12/24/2024 | $12.17 | $11.89 (-2.3%) | $12.17 | $11.87 | 1.71 M | $7.32 B |
| 12/23/2024 | $11.94 | $11.88 (-0.5%) | $12.06 | $11.77 | 3.64 M | $7.32 B |
| 12/20/2024 | $12.28 | $12.05 (-1.87%) | $12.30 | $11.99 | 7.19 M | $7.42 B |
| 12/19/2024 | $11.82 | $11.79 (-0.25%) | $11.86 | $11.70 | 4.71 M | $7.26 B |
| 12/18/2024 | $12.15 | $11.73 (-3.46%) | $12.15 | $11.69 | 9.31 M | $7.22 B |
| 12/17/2024 | $12.21 | $12.10 (-0.9%) | $12.33 | $12.08 | 3.41 M | $7.45 B |
| 12/16/2024 | $12.12 | $12.22 (0.83%) | $12.27 | $12.04 | 2.94 M | $7.53 B |
| 12/13/2024 | $12.29 | $12.13 (-1.3%) | $12.33 | $12.04 | 2.98 M | $7.47 B |
| 12/12/2024 | $12.32 | $12.24 (-0.65%) | $12.47 | $12.23 | 4.02 M | $7.54 B |
| 12/11/2024 | $12.20 | $12.34 (1.15%) | $12.43 | $12.10 | 4.05 M | $7.60 B |
| 12/10/2024 | $12.41 | $12.47 (0.48%) | $12.54 | $12.35 | 1.50 M | $7.68 B |
| 12/09/2024 | $12.67 | $12.43 (-1.89%) | $12.75 | $12.41 | 2.68 M | $7.66 B |
| 12/06/2024 | $12.75 | $12.67 (-0.63%) | $12.84 | $12.65 | 2.18 M | $7.80 B |
| 12/05/2024 | $12.78 | $12.74 (-0.31%) | $12.88 | $12.64 | 2.03 M | $7.85 B |
| 12/04/2024 | $12.69 | $12.75 (0.47%) | $12.76 | $12.60 | 3.12 M | $7.85 B |
| 12/03/2024 | $12.35 | $12.55 (1.62%) | $12.59 | $12.26 | 5.26 M | $7.73 B |
| 12/02/2024 | $12.58 | $12.65 (0.56%) | $12.70 | $12.48 | 2.73 M | $7.79 B |
| 11/29/2024 | $12.62 | $12.60 (-0.16%) | $12.69 | $12.58 | 821,000 | $7.76 B |
| 11/27/2024 | $12.62 | $12.61 (-0.08%) | $12.71 | $12.55 | 1.93 M | $7.77 B |
| 11/26/2024 | $12.71 | $12.62 (-0.71%) | $12.80 | $12.49 | 2.53 M | $7.77 B |
| 11/25/2024 | $12.28 | $12.74 (3.75%) | $12.83 | $12.28 | 3.80 M | $7.85 B |
| 11/22/2024 | $12.41 | $12.47 (0.48%) | $12.57 | $12.37 | 3.16 M | $7.68 B |
| 11/21/2024 | $12.11 | $12.34 (1.9%) | $12.37 | $12.05 | 3.19 M | $7.60 B |
| 11/20/2024 | $11.80 | $12.02 (1.86%) | $12.04 | $11.78 | 3.50 M | $7.40 B |
| 11/19/2024 | $11.60 | $11.78 (1.55%) | $11.94 | $11.44 | 3.20 M | $7.25 B |
| 11/18/2024 | $11.75 | $11.61 (-1.19%) | $11.78 | $11.56 | 3.16 M | $7.15 B |
| 11/15/2024 | $12.00 | $11.77 (-1.92%) | $12.00 | $11.61 | 4.81 M | $7.25 B |
| 11/14/2024 | $11.56 | $11.84 (2.42%) | $11.96 | $11.41 | 4.85 M | $7.29 B |
| 11/13/2024 | $11.72 | $11.62 (-0.85%) | $12.02 | $11.58 | 7.33 M | $7.16 B |
| 11/12/2024 | $11.40 | $11.50 (0.88%) | $11.52 | $11.30 | 3.13 M | $7.08 B |
| 11/11/2024 | $11.43 | $11.42 (-0.09%) | $11.51 | $11.38 | 1.63 M | $7.03 B |
| 11/08/2024 | $11.40 | $11.41 (0.09%) | $11.42 | $11.28 | 1.60 M | $7.03 B |
| 11/07/2024 | $11.17 | $11.39 (1.97%) | $11.50 | $11.17 | 3.50 M | $7.01 B |
| 11/06/2024 | $11.11 | $11.17 (0.54%) | $11.21 | $10.97 | 2.12 M | $6.88 B |
| 11/05/2024 | $10.68 | $10.80 (1.12%) | $10.97 | $10.66 | 2.50 M | $6.65 B |
| 11/04/2024 | $10.48 | $10.66 (1.72%) | $10.71 | $10.43 | 2.26 M | $6.57 B |
| 11/01/2024 | $10.39 | $10.47 (0.77%) | $10.49 | $10.29 | 2.38 M | $6.45 B |
| 10/31/2024 | $10.62 | $10.41 (-1.98%) | $10.69 | $10.40 | 2.24 M | $6.41 B |
| 10/30/2024 | $10.85 | $10.61 (-2.21%) | $11.01 | $10.59 | 3.06 M | $6.53 B |
| 10/29/2024 | $10.50 | $10.93 (4.1%) | $11.40 | $10.47 | 4.98 M | $6.73 B |
| 10/28/2024 | $11.10 | $10.95 (-1.35%) | $11.22 | $10.92 | 3.30 M | $6.74 B |
| 10/25/2024 | $11.20 | $11.00 (-1.79%) | $11.31 | $10.99 | 2.61 M | $6.77 B |
| 10/24/2024 | $11.10 | $11.15 (0.45%) | $11.29 | $11.08 | 1.50 M | $6.87 B |
| 10/23/2024 | $11.34 | $11.08 (-2.29%) | $11.39 | $11.07 | 2.40 M | $6.82 B |
| 10/22/2024 | $11.31 | $11.32 (0.09%) | $11.38 | $11.27 | 2.36 M | $6.97 B |
| 10/21/2024 | $11.16 | $11.33 (1.52%) | $11.38 | $11.15 | 4.37 M | $6.98 B |
| 10/18/2024 | $11.19 | $11.16 (-0.27%) | $11.23 | $11.15 | 1.38 M | $6.87 B |
| 10/17/2024 | $11.08 | $11.17 (0.81%) | $11.20 | $10.99 | 2.47 M | $6.88 B |
| 10/16/2024 | $10.98 | $11.05 (0.64%) | $11.09 | $10.96 | 2.06 M | $6.81 B |
| 10/15/2024 | $10.90 | $10.96 (0.55%) | $10.99 | $10.83 | 3.50 M | $6.75 B |
| 10/14/2024 | $10.83 | $10.85 (0.18%) | $10.86 | $10.75 | 2.05 M | $6.68 B |
| 10/11/2024 | $10.80 | $10.77 (-0.28%) | $11.02 | $10.71 | 3.14 M | $6.63 B |
| 10/10/2024 | $10.75 | $10.80 (0.47%) | $10.81 | $10.60 | 4.88 M | $6.65 B |
| 10/09/2024 | $10.87 | $10.80 (-0.64%) | $10.93 | $10.76 | 1.62 M | $6.65 B |
| 10/08/2024 | $10.53 | $10.78 (2.37%) | $10.91 | $10.52 | 2.49 M | $6.64 B |
| 10/07/2024 | $10.56 | $10.46 (-0.95%) | $10.62 | $10.38 | 2.67 M | $6.44 B |
| 10/04/2024 | $10.82 | $10.62 (-1.85%) | $10.82 | $10.61 | 1.82 M | $6.54 B |
| 10/03/2024 | $10.83 | $10.63 (-1.85%) | $10.83 | $10.61 | 1.29 M | $6.55 B |
| 10/02/2024 | $10.70 | $10.74 (0.37%) | $10.83 | $10.67 | 2.33 M | $6.61 B |
| 10/01/2024 | $11.05 | $10.81 (-2.17%) | $11.07 | $10.79 | 1.70 M | $6.66 B |
| 09/30/2024 | $11.10 | $11.05 (-0.45%) | $11.13 | $10.97 | 1.85 M | $6.81 B |
| 09/27/2024 | $11.06 | $11.13 (0.63%) | $11.22 | $11.06 | 1.48 M | $6.85 B |