5 DAY PERFORMANCE
-2.09%
1 MONTH PERFORMANCE
-11.16%
3 MONTH PERFORMANCE
-23.96%
6 MONTH PERFORMANCE
-17.48%
YEAR-TO-DATE PERFORMANCE
-23.96%
1 YEAR PERFORMANCE
-25.42%
CCC Intelligent Solutions Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 03/21/2025 | $9.01 | $9.00 (-0.11%) | $9.07 | $8.94 | 11.25 M | $5.57 B |
| 03/20/2025 | $9.14 | $9.05 (-0.98%) | $9.16 | $8.98 | 8.70 M | $5.60 B |
| 03/19/2025 | $9.26 | $9.19 (-0.76%) | $9.28 | $9.04 | 16.32 M | $5.69 B |
| 03/18/2025 | $9.36 | $9.26 (-1.07%) | $9.39 | $9.20 | 7.38 M | $5.73 B |
| 03/17/2025 | $9.30 | $9.40 (1.08%) | $9.47 | $9.26 | 6.94 M | $5.82 B |
| 03/14/2025 | $9.33 | $9.32 (-0.11%) | $9.42 | $9.25 | 12.03 M | $5.77 B |
| 03/13/2025 | $9.08 | $9.21 (1.43%) | $9.31 | $9.04 | 10.18 M | $5.70 B |
| 03/12/2025 | $9.34 | $9.13 (-2.25%) | $9.35 | $9.09 | 13.00 M | $5.65 B |
| 03/11/2025 | $9.15 | $9.20 (0.55%) | $9.21 | $8.82 | 11.68 M | $5.69 B |
| 03/10/2025 | $9.18 | $9.06 (-1.31%) | $9.25 | $8.97 | 13.24 M | $5.61 B |
| 03/07/2025 | $9.32 | $9.29 (-0.32%) | $9.35 | $8.99 | 13.51 M | $5.75 B |
| 03/06/2025 | $9.62 | $9.35 (-2.81%) | $9.64 | $9.35 | 12.64 M | $5.79 B |
| 03/05/2025 | $9.59 | $9.72 (1.36%) | $9.76 | $9.46 | 16.25 M | $6.01 B |
| 03/04/2025 | $10.09 | $9.66 (-4.26%) | $10.09 | $9.65 | 12.20 M | $5.98 B |
| 03/03/2025 | $10.20 | $10.04 (-1.57%) | $10.25 | $10.02 | 9.71 M | $6.21 B |
| 02/28/2025 | $10.24 | $10.19 (-0.49%) | $10.42 | $10.15 | 23.16 M | $6.31 B |
| 02/27/2025 | $10.39 | $10.43 (0.38%) | $10.57 | $10.30 | 5.77 M | $6.45 B |
| 02/26/2025 | $10.67 | $10.31 (-3.37%) | $10.79 | $10.03 | 10.48 M | $6.38 B |
| 02/25/2025 | $10.20 | $10.30 (0.98%) | $10.34 | $10.14 | 6.16 M | $6.37 B |
| 02/24/2025 | $10.56 | $10.23 (-3.13%) | $10.56 | $10.21 | 5.31 M | $6.33 B |
| 02/21/2025 | $10.61 | $10.43 (-1.7%) | $10.65 | $10.39 | 3.18 M | $6.42 B |
| 02/20/2025 | $10.56 | $10.57 (0.09%) | $10.61 | $10.39 | 5.13 M | $6.51 B |
| 02/19/2025 | $10.76 | $10.58 (-1.67%) | $10.76 | $10.54 | 4.55 M | $6.52 B |
| 02/18/2025 | $10.75 | $10.76 (0.09%) | $10.88 | $10.69 | 3.58 M | $6.63 B |
| 02/14/2025 | $10.95 | $10.75 (-1.83%) | $10.96 | $10.74 | 2.58 M | $6.62 B |
| 02/13/2025 | $10.93 | $10.94 (0.09%) | $10.99 | $10.85 | 3.31 M | $6.74 B |
| 02/12/2025 | $10.78 | $10.88 (0.93%) | $10.99 | $10.71 | 4.08 M | $6.70 B |
| 02/11/2025 | $10.80 | $10.87 (0.65%) | $10.90 | $10.71 | 2.97 M | $6.69 B |
| 02/10/2025 | $11.02 | $10.87 (-1.36%) | $11.02 | $10.87 | 3.97 M | $6.69 B |
| 02/07/2025 | $11.03 | $10.97 (-0.54%) | $11.12 | $10.93 | 3.56 M | $6.76 B |
| 02/06/2025 | $11.11 | $11.09 (-0.18%) | $11.23 | $11.05 | 3.62 M | $6.83 B |
| 02/05/2025 | $11.01 | $11.07 (0.54%) | $11.12 | $10.94 | 4.82 M | $6.82 B |
| 02/04/2025 | $10.92 | $10.96 (0.37%) | $11.02 | $10.86 | 4.61 M | $6.75 B |
| 02/03/2025 | $10.94 | $10.94 (0%) | $11.04 | $10.81 | 5.37 M | $6.74 B |
| 01/31/2025 | $11.16 | $11.11 (-0.45%) | $11.27 | $11.05 | 4.61 M | $6.84 B |
| 01/30/2025 | $11.12 | $11.18 (0.54%) | $11.22 | $11.05 | 6.20 M | $6.89 B |
| 01/29/2025 | $11.22 | $11.13 (-0.8%) | $11.29 | $11.00 | 4.95 M | $6.85 B |
| 01/28/2025 | $11.28 | $11.24 (-0.35%) | $11.54 | $11.17 | 6.33 M | $6.92 B |
| 01/27/2025 | $11.44 | $11.30 (-1.22%) | $11.66 | $11.28 | 4.79 M | $6.96 B |
| 01/24/2025 | $11.42 | $11.36 (-0.53%) | $11.49 | $11.29 | 2.39 M | $7.00 B |
| 01/23/2025 | $11.62 | $11.41 (-1.81%) | $11.72 | $11.34 | 3.78 M | $7.03 B |
| 01/22/2025 | $11.37 | $11.70 (2.9%) | $11.71 | $11.28 | 4.64 M | $7.21 B |
| 01/21/2025 | $11.24 | $11.27 (0.27%) | $11.37 | $11.20 | 4.04 M | $6.94 B |
| 01/17/2025 | $11.25 | $11.20 (-0.44%) | $11.29 | $11.09 | 3.62 M | $6.90 B |
| 01/16/2025 | $11.03 | $11.11 (0.73%) | $11.14 | $10.94 | 4.22 M | $6.84 B |
| 01/15/2025 | $11.14 | $11.00 (-1.26%) | $11.19 | $10.98 | 6.00 M | $6.77 B |
| 01/14/2025 | $11.05 | $10.99 (-0.54%) | $11.15 | $10.96 | 6.23 M | $6.77 B |
| 01/13/2025 | $11.00 | $11.03 (0.27%) | $11.24 | $11.00 | 3.09 M | $6.79 B |
| 01/10/2025 | $11.38 | $11.10 (-2.46%) | $11.40 | $11.09 | 2.38 M | $6.84 B |
| 01/08/2025 | $11.26 | $11.50 (2.13%) | $11.53 | $11.26 | 4.42 M | $7.08 B |
| 01/07/2025 | $11.43 | $11.33 (-0.87%) | $11.46 | $11.19 | 3.90 M | $6.98 B |
| 01/06/2025 | $11.60 | $11.41 (-1.64%) | $11.73 | $11.39 | 3.25 M | $7.03 B |
| 01/03/2025 | $11.63 | $11.55 (-0.69%) | $11.72 | $11.53 | 2.69 M | $7.11 B |
| 01/02/2025 | $11.80 | $11.60 (-1.69%) | $11.80 | $11.59 | 2.14 M | $7.14 B |
| 12/31/2024 | $11.84 | $11.73 (-0.93%) | $11.84 | $11.70 | 1.57 M | $7.22 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.
