5 DAY PERFORMANCE
+3.34%
1 MONTH PERFORMANCE
+3.92%
3 MONTH PERFORMANCE
-17.08%
6 MONTH PERFORMANCE
-12.63%
YEAR-TO-DATE PERFORMANCE
-20.97%
1 YEAR PERFORMANCE
-17.38%
CCC Intelligent Solutions Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
