CCC Intelligent Solutions Holdings Inc. (CCC)
NASDAQ: CCC · Real-Time Price · USD
4.760
-0.080 (-1.65%)
At close: Apr 28, 2026, 4:00 PM EDT
4.830
+0.070 (1.47%)
After-hours: Apr 28, 2026, 7:01 PM EDT
CCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.87 | 4.95 | 4.68 | 4.76 | 4.76 | -1.65% | 12,028,137 |
| Apr 27, 2026 | 4.95 | 5.11 | 4.82 | 4.84 | 4.84 | -2.81% | 18,577,569 |
| Apr 24, 2026 | 4.83 | 5.00 | 4.80 | 4.98 | 4.98 | 3.97% | 12,906,950 |
| Apr 23, 2026 | 5.26 | 5.32 | 4.72 | 4.79 | 4.79 | -11.30% | 17,748,904 |
| Apr 22, 2026 | 5.44 | 5.44 | 5.26 | 5.40 | 5.40 | 0.56% | 9,676,925 |
| Apr 21, 2026 | 5.71 | 5.81 | 5.31 | 5.37 | 5.37 | -4.96% | 10,856,995 |
| Apr 20, 2026 | 5.63 | 5.71 | 5.59 | 5.65 | 5.65 | 0.18% | 6,251,322 |
| Apr 17, 2026 | 5.72 | 5.85 | 5.61 | 5.64 | 5.64 | 0.89% | 10,836,982 |
| Apr 16, 2026 | 5.50 | 5.66 | 5.44 | 5.59 | 5.59 | 3.90% | 8,116,272 |
| Apr 15, 2026 | 5.29 | 5.41 | 5.23 | 5.38 | 5.38 | 4.06% | 7,388,743 |
| Apr 14, 2026 | 5.26 | 5.41 | 5.13 | 5.17 | 5.17 | -0.39% | 6,011,232 |
| Apr 13, 2026 | 4.98 | 5.25 | 4.96 | 5.19 | 5.19 | 4.01% | 15,251,139 |
| Apr 10, 2026 | 5.30 | 5.34 | 4.91 | 4.99 | 4.99 | -6.38% | 8,302,747 |
| Apr 9, 2026 | 5.57 | 5.58 | 5.27 | 5.33 | 5.33 | -4.31% | 8,765,854 |
| Apr 8, 2026 | 6.09 | 6.17 | 5.53 | 5.57 | 5.57 | -6.54% | 8,798,040 |
| Apr 7, 2026 | 6.09 | 6.18 | 5.94 | 5.96 | 5.96 | -2.45% | 6,513,518 |
| Apr 6, 2026 | 6.01 | 6.13 | 6.00 | 6.11 | 6.11 | 2.00% | 6,448,700 |
| Apr 2, 2026 | 5.93 | 6.09 | 5.86 | 5.99 | 5.99 | -0.17% | 6,735,959 |
| Apr 1, 2026 | 6.03 | 6.08 | 5.89 | 6.00 | 6.00 | - | 7,117,582 |
| Mar 31, 2026 | 5.92 | 6.10 | 5.80 | 6.00 | 6.00 | 2.92% | 7,783,130 |
| Mar 30, 2026 | 5.89 | 6.01 | 5.80 | 5.83 | 5.83 | 0.34% | 9,640,170 |
| Mar 27, 2026 | 5.90 | 6.01 | 5.73 | 5.81 | 5.81 | -3.17% | 6,785,849 |
| Mar 26, 2026 | 5.97 | 6.19 | 5.94 | 6.00 | 6.00 | 0.50% | 8,349,020 |
| Mar 25, 2026 | 6.06 | 6.21 | 5.90 | 5.97 | 5.97 | -2.45% | 10,008,203 |
| Mar 24, 2026 | 6.17 | 6.25 | 6.03 | 6.12 | 6.12 | -0.97% | 11,024,172 |
| Mar 23, 2026 | 6.20 | 6.34 | 6.08 | 6.18 | 6.18 | -0.48% | 10,293,586 |
| Mar 20, 2026 | 6.11 | 6.27 | 5.98 | 6.21 | 6.21 | 1.64% | 17,552,091 |
| Mar 19, 2026 | 6.17 | 6.32 | 6.04 | 6.11 | 6.11 | -0.97% | 6,975,347 |
| Mar 18, 2026 | 6.11 | 6.20 | 6.09 | 6.17 | 6.17 | - | 16,572,612 |
| Mar 17, 2026 | 6.04 | 6.22 | 6.01 | 6.17 | 6.17 | 3.18% | 8,826,548 |
| Mar 16, 2026 | 6.02 | 6.08 | 5.93 | 5.98 | 5.98 | -0.66% | 12,715,927 |
| Mar 13, 2026 | 5.81 | 6.05 | 5.71 | 6.02 | 6.02 | 3.79% | 16,036,695 |
| Mar 12, 2026 | 5.97 | 6.24 | 5.77 | 5.80 | 5.80 | -3.65% | 19,180,149 |
| Mar 11, 2026 | 5.96 | 6.07 | 5.73 | 6.02 | 6.02 | 2.73% | 12,724,306 |
| Mar 10, 2026 | 5.93 | 6.03 | 5.70 | 5.86 | 5.86 | -1.35% | 12,282,149 |
| Mar 9, 2026 | 6.13 | 6.19 | 5.90 | 5.94 | 5.94 | -5.11% | 8,820,556 |
| Mar 6, 2026 | 6.10 | 6.41 | 6.05 | 6.26 | 6.26 | 1.62% | 12,443,980 |
| Mar 5, 2026 | 5.94 | 6.21 | 5.88 | 6.16 | 6.16 | 3.18% | 13,177,375 |
| Mar 4, 2026 | 5.65 | 6.04 | 5.65 | 5.97 | 5.97 | 5.66% | 12,588,223 |
| Mar 3, 2026 | 5.41 | 5.77 | 5.38 | 5.65 | 5.65 | 1.44% | 14,635,367 |
| Mar 2, 2026 | 5.75 | 5.97 | 5.53 | 5.57 | 5.57 | -4.46% | 14,353,288 |
| Feb 27, 2026 | 5.84 | 5.87 | 5.71 | 5.83 | 5.83 | -2.35% | 26,509,305 |
| Feb 26, 2026 | 6.41 | 6.45 | 5.81 | 5.97 | 5.97 | -5.84% | 20,889,352 |
| Feb 25, 2026 | 5.39 | 6.41 | 5.27 | 6.34 | 6.34 | 25.30% | 25,101,954 |
| Feb 24, 2026 | 4.88 | 5.17 | 4.88 | 5.06 | 5.06 | 3.90% | 12,657,803 |
| Feb 23, 2026 | 5.10 | 5.10 | 4.81 | 4.87 | 4.87 | -4.32% | 13,336,390 |
| Feb 20, 2026 | 5.07 | 5.24 | 5.04 | 5.09 | 5.09 | -0.78% | 11,903,168 |
| Feb 19, 2026 | 5.11 | 5.14 | 5.02 | 5.13 | 5.13 | 0.20% | 9,884,674 |
| Feb 18, 2026 | 5.08 | 5.20 | 4.98 | 5.12 | 5.12 | 1.59% | 11,393,073 |
| Feb 17, 2026 | 5.07 | 5.13 | 4.99 | 5.04 | 5.04 | 2.02% | 14,301,069 |
| Feb 13, 2026 | 4.96 | 5.21 | 4.91 | 4.94 | 4.94 | -0.40% | 16,293,244 |
| Feb 12, 2026 | 5.16 | 5.27 | 4.93 | 4.96 | 4.96 | -4.25% | 13,476,410 |
| Feb 11, 2026 | 5.45 | 5.47 | 5.12 | 5.18 | 5.18 | -6.16% | 16,242,474 |
| Feb 10, 2026 | 5.55 | 5.74 | 5.50 | 5.52 | 5.52 | -1.08% | 14,710,288 |
| Feb 9, 2026 | 5.72 | 5.82 | 5.40 | 5.58 | 5.58 | -3.46% | 20,234,822 |
| Feb 6, 2026 | 5.81 | 6.03 | 5.68 | 5.78 | 5.78 | 1.76% | 22,459,396 |
| Feb 5, 2026 | 6.60 | 6.71 | 5.57 | 5.68 | 5.68 | -12.62% | 59,574,936 |
| Feb 4, 2026 | 6.82 | 6.92 | 6.49 | 6.50 | 6.50 | -5.52% | 26,219,918 |
| Feb 3, 2026 | 7.56 | 7.56 | 6.72 | 6.88 | 6.88 | -8.14% | 16,249,389 |
| Feb 2, 2026 | 7.56 | 7.64 | 7.43 | 7.49 | 7.49 | -1.19% | 10,392,232 |
| Jan 30, 2026 | 7.51 | 7.63 | 7.45 | 7.58 | 7.58 | 0.66% | 15,619,373 |
| Jan 29, 2026 | 7.72 | 7.88 | 7.49 | 7.53 | 7.53 | -4.80% | 18,904,860 |
| Jan 28, 2026 | 7.83 | 8.03 | 7.79 | 7.91 | 7.91 | 1.54% | 10,251,908 |
| Jan 27, 2026 | 7.84 | 7.90 | 7.72 | 7.79 | 7.79 | -1.27% | 7,008,392 |
| Jan 26, 2026 | 7.89 | 7.97 | 7.84 | 7.89 | 7.89 | 0.13% | 7,483,336 |
| Jan 23, 2026 | 7.94 | 8.02 | 7.86 | 7.88 | 7.88 | -0.51% | 4,965,565 |
| Jan 22, 2026 | 7.91 | 8.00 | 7.88 | 7.92 | 7.92 | 1.02% | 9,320,649 |
| Jan 21, 2026 | 7.89 | 7.93 | 7.73 | 7.84 | 7.84 | - | 6,141,547 |
| Jan 20, 2026 | 7.82 | 8.05 | 7.82 | 7.84 | 7.84 | -2.00% | 9,087,636 |
| Jan 16, 2026 | 8.02 | 8.09 | 7.91 | 8.00 | 8.00 | -0.87% | 5,844,960 |
| Jan 15, 2026 | 8.12 | 8.24 | 7.96 | 8.07 | 8.07 | -0.98% | 7,375,586 |
| Jan 14, 2026 | 8.18 | 8.29 | 8.11 | 8.15 | 8.15 | -0.49% | 6,304,592 |
| Jan 13, 2026 | 8.48 | 8.54 | 8.19 | 8.19 | 8.19 | -3.65% | 6,217,373 |
| Jan 12, 2026 | 8.46 | 8.59 | 8.32 | 8.50 | 8.50 | 0.59% | 6,878,601 |
| Jan 9, 2026 | 8.55 | 8.68 | 8.43 | 8.45 | 8.45 | -1.17% | 8,490,249 |
| Jan 8, 2026 | 8.35 | 8.64 | 8.33 | 8.55 | 8.55 | 1.30% | 5,445,884 |
| Jan 7, 2026 | 8.30 | 8.52 | 8.30 | 8.44 | 8.44 | 1.69% | 5,045,751 |
| Jan 6, 2026 | 8.17 | 8.36 | 8.16 | 8.30 | 8.30 | 2.60% | 7,212,257 |
| Jan 5, 2026 | 7.89 | 8.17 | 7.81 | 8.09 | 8.09 | 2.80% | 8,068,656 |
| Jan 2, 2026 | 7.97 | 8.01 | 7.74 | 7.87 | 7.87 | -1.01% | 9,330,624 |
| Dec 31, 2025 | 8.05 | 8.05 | 7.93 | 7.95 | 7.95 | -0.75% | 5,158,672 |
| Dec 30, 2025 | 8.12 | 8.15 | 8.01 | 8.01 | 8.01 | -1.35% | 6,463,782 |
| Dec 29, 2025 | 8.04 | 8.14 | 8.02 | 8.12 | 8.12 | 0.37% | 6,282,773 |
| Dec 26, 2025 | 8.02 | 8.10 | 7.96 | 8.09 | 8.09 | 1.00% | 5,218,971 |
| Dec 24, 2025 | 7.99 | 8.03 | 7.92 | 8.01 | 8.01 | - | 1,983,452 |
| Dec 23, 2025 | 8.01 | 8.07 | 7.90 | 8.01 | 8.01 | -0.62% | 5,288,714 |
| Dec 22, 2025 | 7.92 | 8.15 | 7.90 | 8.06 | 8.06 | 2.03% | 6,975,775 |
| Dec 19, 2025 | 7.90 | 7.99 | 7.82 | 7.90 | 7.90 | -1.00% | 13,029,010 |
| Dec 18, 2025 | 7.84 | 8.03 | 7.84 | 7.98 | 7.98 | 1.92% | 6,914,655 |
| Dec 17, 2025 | 7.78 | 8.00 | 7.72 | 7.83 | 7.83 | - | 9,738,730 |
| Dec 16, 2025 | 7.59 | 7.85 | 7.52 | 7.83 | 7.83 | 3.57% | 8,150,246 |
| Dec 15, 2025 | 7.62 | 7.71 | 7.46 | 7.56 | 7.56 | -1.56% | 11,338,368 |
| Dec 12, 2025 | 7.51 | 7.95 | 7.30 | 7.68 | 7.68 | 6.37% | 13,352,257 |
| Dec 11, 2025 | 7.20 | 7.29 | 7.17 | 7.22 | 7.22 | - | 5,264,622 |
| Dec 10, 2025 | 7.21 | 7.27 | 7.15 | 7.22 | 7.22 | 0.28% | 5,525,952 |
| Dec 9, 2025 | 7.26 | 7.38 | 7.14 | 7.20 | 7.20 | -1.23% | 6,863,607 |
| Dec 8, 2025 | 7.42 | 7.46 | 7.24 | 7.29 | 7.29 | -1.75% | 6,945,178 |
| Dec 5, 2025 | 7.50 | 7.65 | 7.34 | 7.42 | 7.42 | -1.20% | 6,741,337 |
| Dec 4, 2025 | 7.59 | 7.60 | 7.44 | 7.51 | 7.51 | -0.66% | 4,687,917 |
| Dec 3, 2025 | 7.30 | 7.58 | 7.19 | 7.56 | 7.56 | 3.56% | 7,980,542 |