NASDAQ : CCC
CCC Intelligent Solutions Holdings Inc. — Price history
Technology · Software - Application · United States
Last price 7.65 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 4.52B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
CCC Intelligent Solutions Holdings Inc. (CCC) closed at 7.65 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 7.68 | 7.69 | 7.65 | 7.65 | 18,763,417 | -0.39% |
| 2026-10-29 | 7.665 | 7.68 | 7.66 | 7.68 | 14,463,517 | +0.13% |
| 2026-10-28 | 7.7 | 7.7 | 7.66 | 7.67 | 47,825,096 | -0.39% |
| 2026-10-27 | 7.68 | 7.71 | 7.66 | 7.7 | 30,760,301 | +0.00% |
| 2026-10-26 | 7.65 | 7.7 | 7.65 | 7.7 | 12,723,570 | +0.39% |
| 2026-10-23 | 7.65 | 7.67 | 7.63 | 7.67 | 25,313,551 | +0.39% |
| 2026-10-22 | 7.63 | 7.68 | 7.62 | 7.64 | 26,378,004 | +0.00% |
| 2026-10-21 | 7.63 | 7.65 | 7.62 | 7.64 | 26,566,408 | +0.13% |
| 2026-10-20 | 7.62 | 7.63 | 7.62 | 7.63 | 37,275,080 | +0.00% |
| 2026-10-19 | 7.61 | 7.63 | 7.61 | 7.63 | 49,712,913 | +0.26% |
| 2026-10-16 | 7.64 | 7.66 | 7.61 | 7.61 | 105,678,546 | -0.26% |
| 2026-10-15 | 7.62 | 7.645 | 7.59 | 7.63 | 323,958,025 | -0.13% |
| 2026-10-14 | 7.765 | 7.85 | 7.52 | 7.64 | 15,532,858 | -2.30% |
| 2026-10-13 | 7.63 | 7.91 | 7.615 | 7.82 | 16,481,504 | +3.03% |
| 2026-10-12 | 7.68 | 7.77 | 7.51 | 7.59 | 34,102,628 | +8.12% |
| 2026-10-09 | 6.66 | 7.18 | 6.6 | 7.02 | 20,609,177 | +6.85% |
| 2026-10-08 | 6.52 | 6.635 | 6.43 | 6.57 | 9,822,414 | +0.31% |
| 2026-10-07 | 6.63 | 6.65 | 6.53 | 6.55 | 5,301,744 | -1.50% |
| 2026-10-06 | 6.64 | 6.68 | 6.52 | 6.65 | 7,875,526 | +1.06% |
| 2026-10-05 | 6.57 | 6.69 | 6.51 | 6.58 | 7,437,251 | +0.30% |
| 2026-10-02 | 6.63 | 6.645 | 6.445 | 6.56 | 6,711,628 | -0.91% |
| 2026-10-01 | 6.76 | 6.87 | 6.49 | 6.62 | 8,350,550 | -0.60% |
| 2026-09-30 | 6.57 | 6.75 | 6.57 | 6.66 | 5,706,468 | +1.22% |
| 2026-09-29 | 6.55 | 6.76 | 6.435 | 6.58 | 7,530,645 | -0.60% |
| 2026-09-28 | 6.77 | 6.82 | 6.56 | 6.62 | 19,605,098 | -4.06% |
| 2026-09-25 | 6.85 | 7.04 | 6.75 | 6.9 | 14,329,866 | +0.44% |
| 2026-09-24 | 6.59 | 6.965 | 6.57 | 6.87 | 11,084,554 | +3.15% |
| 2026-09-23 | 6.52 | 6.715 | 6.5 | 6.66 | 13,353,581 | +1.37% |
| 2026-09-22 | 6.66 | 6.73 | 6.43 | 6.57 | 13,650,375 | +1.08% |
| 2026-09-21 | 6.63 | 6.63 | 6.4 | 6.5 | 9,351,046 | -0.76% |
| 2026-09-18 | 6.6 | 6.615 | 6.43 | 6.55 | 25,232,872 | -0.76% |
| 2026-09-17 | 6.31 | 6.67 | 6.24 | 6.6 | 11,391,617 | +4.27% |
| 2026-09-16 | 6.49 | 6.519 | 6.295 | 6.33 | 12,216,833 | -4.09% |
| 2026-09-15 | 6.67 | 6.865 | 6.58 | 6.6 | 17,398,188 | -2.37% |
| 2026-09-14 | 7 | 7.08 | 6.7 | 6.76 | 22,591,879 | -1.89% |
| 2026-09-11 | 6.87 | 6.99 | 6.7 | 6.89 | 15,035,528 | +0.58% |
| 2026-09-10 | 6.75 | 6.89 | 6.695 | 6.85 | 7,795,833 | +0.88% |
| 2026-09-09 | 7.03 | 7.09 | 6.76 | 6.79 | 9,181,782 | -4.10% |
| 2026-09-08 | 7.525 | 7.533 | 6.99 | 7.08 | 13,454,778 | -5.73% |
| 2026-09-04 | 7.11 | 7.54 | 6.99 | 7.51 | 14,203,299 | +4.02% |
| 2026-09-03 | 7.28 | 7.47 | 7.2 | 7.22 | 5,341,774 | +0.56% |
| 2026-09-02 | 7.34 | 7.34 | 7.132 | 7.18 | 4,738,701 | -0.83% |
| 2026-09-01 | 7.37 | 7.505 | 7.21 | 7.24 | 5,915,344 | -2.95% |
| 2026-08-31 | 7.42 | 7.535 | 7.35 | 7.46 | 5,792,226 | -0.40% |
| 2026-08-28 | 7.595 | 7.645 | 7.48 | 7.49 | 6,226,980 | -1.45% |
| 2026-08-27 | 7.39 | 7.67 | 7.34 | 7.6 | 9,257,327 | +4.11% |
| 2026-08-26 | 7.217 | 7.43 | 7.19 | 7.3 | 5,417,650 | -2.14% |
| 2026-08-25 | 7.42 | 7.5 | 7.33 | 7.46 | 5,910,320 | -0.53% |
| 2026-08-24 | 7.41 | 7.55 | 7.38 | 7.5 | 7,908,093 | +0.54% |
| 2026-08-21 | 7.41 | 7.58 | 7.381 | 7.46 | 5,952,930 | +0.13% |
| 2026-08-20 | 7.415 | 7.595 | 7.325 | 7.45 | 11,838,231 | +0.13% |
| 2026-08-19 | 7.15 | 7.68 | 7.05 | 7.44 | 16,503,696 | +4.20% |
| 2026-08-18 | 6.74 | 7.62 | 6.63 | 7.14 | 29,500,654 | +6.73% |
| 2026-08-17 | 6.86 | 6.9 | 6.67 | 6.69 | 8,942,481 | -4.02% |
| 2026-08-14 | 7.14 | 7.18 | 6.94 | 6.97 | 5,145,097 | -2.11% |
| 2026-08-13 | 6.995 | 7.13 | 6.755 | 7.12 | 6,448,940 | +2.15% |
| 2026-08-12 | 6.74 | 7 | 6.65 | 6.97 | 7,088,914 | +1.46% |
| 2026-08-11 | 6.91 | 6.98 | 6.725 | 6.87 | 7,619,793 | -1.43% |
| 2026-08-10 | 6.85 | 7.02 | 6.795 | 6.97 | 8,462,201 | +0.72% |
| 2026-08-07 | 6.56 | 6.93 | 6.53 | 6.92 | 12,028,244 | +6.46% |
| 2026-08-06 | 6.36 | 6.54 | 6.23 | 6.5 | 7,873,353 | +0.62% |
| 2026-08-05 | 6.39 | 6.52 | 6.27 | 6.46 | 7,243,709 | +2.05% |
| 2026-08-04 | 6.21 | 6.365 | 6.19 | 6.33 | 10,102,733 | +0.48% |
| 2026-08-03 | 6.23 | 6.38 | 5.99 | 6.3 | 9,709,245 | +3.45% |
| 2026-07-31 | 6.16 | 6.335 | 5.765 | 6.09 | 15,945,112 | +0.50% |
| 2026-07-30 | 5.49 | 6.13 | 5.404 | 6.06 | 14,633,609 | +0.17% |
| 2026-07-29 | 6.11 | 6.24 | 6.025 | 6.05 | 10,652,366 | -1.14% |
| 2026-07-28 | 6.01 | 6.195 | 6.01 | 6.12 | 8,690,916 | +2.51% |
| 2026-07-27 | 5.98 | 6.105 | 5.92 | 5.97 | 10,990,913 | +2.58% |
| 2026-07-24 | 5.86 | 5.925 | 5.75 | 5.82 | 5,408,258 | +1.39% |
| 2026-07-23 | 5.78 | 5.81 | 5.641 | 5.74 | 8,927,206 | +0.17% |
| 2026-07-22 | 6.07 | 6.08 | 5.66 | 5.73 | 10,214,445 | -6.07% |
| 2026-07-21 | 6.12 | 6.32 | 6.02 | 6.1 | 9,779,132 | -2.56% |
| 2026-07-20 | 6.01 | 6.3 | 5.955 | 6.26 | 13,115,285 | +3.47% |
| 2026-07-17 | 6.06 | 6.215 | 6.01 | 6.05 | 8,087,344 | -1.94% |
| 2026-07-16 | 6.03 | 6.225 | 5.88 | 6.17 | 9,856,477 | +2.83% |
| 2026-07-15 | 6.19 | 6.335 | 5.99 | 6 | 12,135,498 | -1.15% |
| 2026-07-14 | 6.115 | 6.285 | 5.985 | 6.07 | 9,073,212 | -2.57% |
| 2026-07-13 | 6.19 | 6.426 | 6.06 | 6.23 | 15,809,425 | +5.24% |
| 2026-07-10 | 5.95 | 5.975 | 5.65 | 5.92 | 17,312,338 | +10.04% |
| 2026-07-09 | 5.34 | 5.4 | 5.19 | 5.38 | 7,659,339 | -0.92% |
| 2026-07-08 | 5.53 | 5.59 | 5.4 | 5.43 | 8,065,860 | -4.06% |
| 2026-07-07 | 5.78 | 5.86 | 5.625 | 5.66 | 8,031,437 | -0.53% |
| 2026-07-06 | 5.51 | 5.74 | 5.42 | 5.69 | 7,570,768 | +1.97% |
| 2026-07-02 | 5.5 | 5.66 | 5.49 | 5.58 | 10,125,275 | +3.72% |
| 2026-07-01 | 5.3 | 5.44 | 5.06 | 5.38 | 17,098,773 | +4.26% |
| 2026-06-30 | 4.9 | 5.205 | 4.76 | 5.16 | 9,258,490 | +5.31% |
| 2026-06-29 | 5.15 | 5.17 | 4.82 | 4.9 | 14,127,572 | -2.20% |
| 2026-06-26 | 4.45 | 5.02 | 4.45 | 5.01 | 13,884,556 | +11.58% |
| 2026-06-25 | 4.42 | 4.559 | 4.37 | 4.49 | 7,188,700 | +0.00% |
| 2026-06-24 | 4.37 | 4.54 | 4.335 | 4.49 | 7,379,542 | +2.51% |
| 2026-06-23 | 4.37 | 4.47 | 4.27 | 4.38 | 8,493,876 | +2.10% |
| 2026-06-22 | 4.34 | 4.45 | 4.23 | 4.29 | 7,769,726 | -2.72% |
| 2026-06-18 | 4.38 | 4.5 | 4.255 | 4.41 | 17,258,890 | +0.46% |
| 2026-06-17 | 4.64 | 4.735 | 4.325 | 4.39 | 14,568,011 | -6.79% |
| 2026-06-16 | 4.64 | 4.77 | 4.6 | 4.71 | 9,773,704 | +1.73% |
| 2026-06-15 | 4.66 | 4.795 | 4.61 | 4.63 | 7,012,084 | +0.65% |
| 2026-06-12 | 4.59 | 4.675 | 4.495 | 4.6 | 6,323,227 | +0.00% |
| 2026-06-11 | 4.64 | 4.67 | 4.515 | 4.6 | 7,003,317 | -2.13% |
| 2026-06-10 | 4.68 | 4.806 | 4.6 | 4.7 | 6,307,181 | -1.05% |
| 2026-06-09 | 4.65 | 4.77 | 4.59 | 4.75 | 12,876,244 | +1.06% |
| 2026-06-08 | 4.735 | 4.76 | 4.515 | 4.7 | 10,416,073 | +0.86% |
| 2026-06-05 | 4.98 | 5.05 | 4.575 | 4.66 | 9,653,317 | -6.61% |
| 2026-06-04 | 5.06 | 5.13 | 4.95 | 4.99 | 11,355,040 | +0.00% |
| 2026-06-03 | 4.95 | 4.99 | 4.735 | 4.99 | 13,562,695 | +0.00% |
| 2026-06-02 | 5.01 | 5.09 | 4.885 | 4.99 | 9,808,971 | -2.92% |
| 2026-06-01 | 4.81 | 5.19 | 4.729 | 5.14 | 11,613,696 | +9.36% |
| 2026-05-29 | 4.62 | 4.725 | 4.515 | 4.7 | 8,862,192 | +2.62% |
| 2026-05-28 | 4.69 | 4.73 | 4.55 | 4.58 | 11,273,657 | -1.51% |
| 2026-05-27 | 4.565 | 4.67 | 4.5 | 4.65 | 7,452,649 | +0.65% |
| 2026-05-26 | 4.52 | 4.71 | 4.49 | 4.62 | 14,725,642 | +1.32% |
| 2026-05-22 | 4.52 | 4.65 | 4.5 | 4.56 | 5,417,832 | +0.44% |
| 2026-05-21 | 4.51 | 4.595 | 4.35 | 4.54 | 7,155,447 | -1.09% |
| 2026-05-20 | 4.58 | 4.635 | 4.3 | 4.59 | 8,287,048 | -0.43% |
| 2026-05-19 | 4.71 | 4.98 | 4.595 | 4.61 | 13,048,916 | +1.99% |
| 2026-05-18 | 4.32 | 4.56 | 4.26 | 4.52 | 10,880,069 | +4.63% |
| 2026-05-15 | 4.31 | 4.4 | 4.23 | 4.32 | 8,458,440 | +1.89% |
| 2026-05-14 | 4.24 | 4.37 | 4.16 | 4.24 | 12,551,412 | +0.47% |
| 2026-05-13 | 4.45 | 4.48 | 4.08 | 4.22 | 17,072,420 | -6.64% |
| 2026-05-12 | 4.9 | 4.92 | 4.5 | 4.52 | 8,484,304 | -7.38% |