Skip to main content
CCC Intelligent Solutions Holdings Inc. (CCC)
NASDAQ: CCC · Real-Time Price · USD
7.42
-0.09 (-1.20%)
At close: Dec 5, 2025, 4:00 PM EST
7.42
0.00 (0.00%)
After-hours: Dec 5, 2025, 7:22 PM EST

CCC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20257.507.657.347.427.42-1.20%6,740,985
Dec 4, 20257.597.607.447.517.51-0.66%4,311,048
Dec 3, 20257.307.587.197.567.563.56%7,979,788
Dec 2, 20257.307.397.267.307.30-0.14%7,681,010
Dec 1, 20257.357.487.257.317.31-1.88%5,045,900
Nov 28, 20257.337.497.337.457.451.78%3,660,050
Nov 26, 20257.247.387.157.327.320.97%8,447,332
Nov 25, 20257.117.277.087.257.251.68%10,493,116
Nov 24, 20257.217.216.977.137.13-1.25%6,494,077
Nov 21, 20257.077.297.057.227.221.40%6,071,474
Nov 20, 20257.287.337.107.127.12-1.25%7,621,990
Nov 19, 20257.147.287.117.217.210.28%7,441,242
Nov 18, 20256.977.236.967.197.192.42%11,506,911
Nov 17, 20257.447.447.007.027.02-4.75%7,016,257
Nov 14, 20257.287.387.227.377.370.27%5,525,186
Nov 13, 20257.407.487.237.357.35-1.47%6,364,321
Nov 12, 20257.427.597.427.467.460.27%6,865,477
Nov 11, 20257.527.727.407.447.44-0.67%7,173,832
Nov 10, 20257.617.727.407.497.49-1.71%9,680,641
Nov 7, 20257.567.727.567.627.62-11,334,912
Nov 6, 20257.747.747.507.627.62-2.81%29,734,874
Nov 5, 20258.098.167.827.847.84-3.57%9,277,786
Nov 4, 20258.288.328.048.138.13-2.98%7,453,970
Nov 3, 20258.638.698.308.388.38-3.90%10,622,166
Oct 31, 20259.449.448.648.728.72-0.34%6,275,995
Oct 30, 20258.988.998.358.758.75-2.89%15,075,052
Oct 29, 20259.309.359.009.019.01-3.64%7,422,990
Oct 28, 20259.339.419.239.359.350.54%5,879,724
Oct 27, 20259.209.359.149.309.302.20%5,021,377
Oct 24, 20259.209.269.109.109.10-4,008,444
Oct 23, 20258.979.148.959.109.101.34%5,603,393
Oct 22, 20259.089.128.948.988.98-1.54%4,378,664
Oct 21, 20258.829.178.799.129.123.17%6,320,068
Oct 20, 20258.888.948.798.848.840.45%5,509,873
Oct 17, 20258.718.918.708.808.800.46%4,781,891
Oct 16, 20259.289.388.758.768.76-5.60%5,984,995
Oct 15, 20259.369.459.249.289.28-0.54%8,275,869
Oct 14, 20259.229.379.119.339.330.43%5,331,081
Oct 13, 20259.339.389.179.299.291.86%5,739,227
Oct 10, 20259.349.429.109.129.12-2.15%5,023,184
Oct 9, 20259.369.429.229.329.32-0.43%4,819,384
Oct 8, 20259.329.449.169.369.360.86%5,448,845
Oct 7, 20259.479.549.269.289.28-2.21%3,622,133
Oct 6, 20259.459.559.299.499.491.17%3,903,735
Oct 3, 20259.229.429.179.389.381.74%4,712,994
Oct 2, 20259.029.249.009.229.222.44%4,377,930
Oct 1, 20259.059.228.969.009.00-1.21%4,548,645
Sep 30, 20259.299.299.059.119.11-2.04%7,923,540
Sep 29, 20259.339.449.239.309.30-0.11%5,690,266
Sep 26, 20259.209.379.209.319.311.20%4,657,996
Sep 25, 20259.259.299.149.209.20-1.08%4,611,320
Sep 24, 20259.379.439.279.309.30-0.53%4,159,629
Sep 23, 20259.529.719.319.359.35-1.27%4,827,272
Sep 22, 20259.499.619.479.479.47-0.73%5,395,722
Sep 19, 20259.569.619.499.549.54-1.14%16,158,102
Sep 18, 20259.719.839.629.659.65-0.62%5,194,895
Sep 17, 20259.609.769.559.719.711.57%4,795,096
Sep 16, 20259.609.639.499.569.56-0.42%4,042,797
Sep 15, 20259.799.909.609.609.60-1.84%4,594,967
Sep 12, 20259.759.819.699.789.780.62%4,079,566
Sep 11, 20259.629.799.599.729.721.25%3,029,563
Sep 10, 20259.679.759.519.609.60-0.41%6,516,989
Sep 9, 20259.849.879.639.649.64-2.23%3,378,063
Sep 8, 20259.819.919.709.869.860.31%4,888,414
Sep 5, 20259.719.909.719.839.831.76%3,575,692
Sep 4, 20259.699.729.599.669.66-0.82%4,355,356
Sep 3, 20259.769.879.729.749.74-0.61%3,371,389
Sep 2, 20259.749.909.719.809.80-1.01%5,206,239
Aug 29, 202510.0710.149.899.909.90-1.30%4,596,394
Aug 28, 20259.8610.079.8510.0310.032.03%5,498,442
Aug 27, 20259.699.869.689.839.831.55%5,999,528
Aug 26, 20259.759.799.619.689.68-0.72%10,518,190
Aug 25, 20259.919.929.709.759.75-1.52%3,514,276
Aug 22, 20259.8610.039.819.909.900.71%4,304,452
Aug 21, 20259.769.869.699.839.830.20%5,512,249
Aug 20, 20259.839.899.719.819.810.20%5,366,490
Aug 19, 20259.789.859.709.799.790.72%5,084,858
Aug 18, 20259.719.809.659.729.720.10%5,888,421
Aug 15, 20259.659.749.579.719.710.73%6,360,585
Aug 14, 20259.579.689.409.649.64-0.21%8,289,956
Aug 13, 20259.379.729.309.669.663.43%10,189,132
Aug 12, 20259.249.379.179.349.341.19%6,165,766
Aug 11, 20259.519.579.149.239.23-3.05%8,198,769
Aug 8, 20259.749.789.509.529.52-1.96%7,045,148
Aug 7, 20259.779.809.529.719.710.10%12,389,691
Aug 6, 20259.809.929.709.709.70-2.71%19,012,306
Aug 5, 20259.6810.069.639.979.973.53%9,685,090
Aug 4, 20259.759.839.609.639.63-1.03%5,818,118
Aug 1, 202510.4910.509.549.739.730.62%19,333,578
Jul 31, 20259.769.809.659.679.67-1.12%6,311,308
Jul 30, 20259.919.969.689.789.78-1.41%5,536,119
Jul 29, 202510.0010.079.909.929.92-0.60%8,771,121
Jul 28, 202510.0410.089.929.989.98-0.40%4,537,720
Jul 25, 20259.9310.069.8610.0210.021.42%3,487,187
Jul 24, 20259.9810.019.819.889.88-1.10%3,611,847
Jul 23, 20259.8810.019.819.999.991.52%5,644,070
Jul 22, 20259.749.919.649.849.841.55%4,025,477
Jul 21, 20259.809.869.669.699.69-0.72%4,140,166
Jul 18, 20259.879.919.729.769.76-0.81%4,049,105
Jul 17, 20259.579.929.539.849.843.14%6,130,650