CCC Historical Prices
CCC Intelligent Solutions Holdings Inc. Common Stock · daily open, high, low, close & volume
Trading days
249
Period high
8.68
Period low
4.08
Period change
+3.63%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 10, 2026 | 7.71 | 7.72 | 7.69 | 7.71 | +0.26% | 13,806,983 |
| Nov 9, 2026 | 7.68 | 7.71 | 7.67 | 7.69 | +0.13% | 16,674,481 |
| Nov 6, 2026 | 7.67 | 7.68 | 7.66 | 7.68 | +0.13% | 7,485,009 |
| Nov 5, 2026 | 7.68 | 7.69 | 7.65 | 7.67 | -0.26% | 19,477,451 |
| Nov 4, 2026 | 7.68 | 7.69 | 7.68 | 7.69 | +0.13% | 22,792,759 |
| Nov 3, 2026 | 7.67 | 7.68 | 7.67 | 7.68 | +0.00% | 15,731,353 |
| Nov 2, 2026 | 7.67 | 7.68 | 7.66 | 7.68 | +0.39% | 12,958,391 |
| Oct 30, 2026 | 7.68 | 7.69 | 7.65 | 7.65 | -0.39% | 18,763,418 |
| Oct 29, 2026 | 7.67 | 7.68 | 7.66 | 7.68 | +0.13% | 14,463,518 |
| Oct 28, 2026 | 7.70 | 7.70 | 7.66 | 7.67 | -0.39% | 47,824,997 |
| Oct 27, 2026 | 7.68 | 7.71 | 7.66 | 7.70 | +0.00% | 30,760,301 |
| Oct 26, 2026 | 7.65 | 7.70 | 7.65 | 7.70 | +0.39% | 12,723,571 |
| Oct 23, 2026 | 7.65 | 7.67 | 7.63 | 7.67 | +0.39% | 25,202,685 |
| Oct 22, 2026 | 7.63 | 7.68 | 7.62 | 7.64 | +0.00% | 26,378,005 |
| Oct 21, 2026 | 7.63 | 7.65 | 7.62 | 7.64 | +0.13% | 26,566,409 |
| Oct 20, 2026 | 7.62 | 7.63 | 7.62 | 7.63 | +0.00% | 37,275,080 |
| Oct 19, 2026 | 7.61 | 7.63 | 7.61 | 7.63 | +0.26% | 49,710,515 |
| Oct 16, 2026 | 7.64 | 7.66 | 7.61 | 7.61 | -0.26% | 106,328,546 |
| Oct 15, 2026 | 7.62 | 7.64 | 7.59 | 7.63 | -0.13% | 324,308,026 |
| Oct 14, 2026 | 7.76 | 7.85 | 7.52 | 7.64 | -2.30% | 15,532,858 |
| Oct 13, 2026 | 7.63 | 7.91 | 7.62 | 7.82 | +3.03% | 16,481,480 |
| Oct 12, 2026 | 7.68 | 7.77 | 7.51 | 7.59 | +8.12% | 34,102,629 |
| Oct 9, 2026 | 6.66 | 7.18 | 6.60 | 7.02 | +6.85% | 20,609,177 |
| Oct 8, 2026 | 6.52 | 6.63 | 6.43 | 6.57 | +0.31% | 9,822,415 |
| Oct 7, 2026 | 6.63 | 6.65 | 6.53 | 6.55 | -1.50% | 5,301,744 |
| Oct 6, 2026 | 6.64 | 6.68 | 6.52 | 6.65 | +1.06% | 7,875,527 |
| Oct 5, 2026 | 6.57 | 6.69 | 6.51 | 6.58 | +0.30% | 7,437,251 |
| Oct 2, 2026 | 6.63 | 6.64 | 6.45 | 6.56 | -0.91% | 6,711,629 |
| Oct 1, 2026 | 6.76 | 6.87 | 6.49 | 6.62 | -0.60% | 8,350,552 |
| Sep 30, 2026 | 6.57 | 6.75 | 6.57 | 6.66 | +1.22% | 5,706,469 |
| Sep 29, 2026 | 6.55 | 6.76 | 6.43 | 6.58 | -0.60% | 7,530,646 |
| Sep 28, 2026 | 6.77 | 6.82 | 6.56 | 6.62 | -4.06% | 19,605,098 |
| Sep 25, 2026 | 6.85 | 7.04 | 6.75 | 6.90 | +0.44% | 14,329,866 |
| Sep 24, 2026 | 6.59 | 6.96 | 6.57 | 6.87 | +3.15% | 11,084,554 |
| Sep 23, 2026 | 6.52 | 6.71 | 6.50 | 6.66 | +1.37% | 13,353,581 |
| Sep 22, 2026 | 6.66 | 6.73 | 6.43 | 6.57 | +1.08% | 13,650,376 |
| Sep 21, 2026 | 6.63 | 6.63 | 6.40 | 6.50 | -0.76% | 9,351,046 |
| Sep 18, 2026 | 6.60 | 6.62 | 6.43 | 6.55 | -0.76% | 25,232,872 |
| Sep 17, 2026 | 6.31 | 6.67 | 6.24 | 6.60 | +4.27% | 11,391,618 |
| Sep 16, 2026 | 6.49 | 6.52 | 6.29 | 6.33 | -4.09% | 12,216,834 |
| Sep 15, 2026 | 6.67 | 6.87 | 6.58 | 6.60 | -2.37% | 17,398,189 |
| Sep 14, 2026 | 7.00 | 7.08 | 6.70 | 6.76 | -1.89% | 22,591,879 |
| Sep 11, 2026 | 6.87 | 6.99 | 6.70 | 6.89 | +1.47% | 15,033,987 |
| Sep 9, 2026 | 7.03 | 7.09 | 6.76 | 6.79 | -4.10% | 9,181,783 |
| Sep 8, 2026 | 7.53 | 7.53 | 6.99 | 7.08 | -5.73% | 13,454,198 |
| Sep 4, 2026 | 7.11 | 7.54 | 6.99 | 7.51 | +4.02% | 14,203,300 |
| Sep 3, 2026 | 7.28 | 7.47 | 7.20 | 7.22 | +0.56% | 5,341,774 |
| Sep 2, 2026 | 7.34 | 7.34 | 7.13 | 7.18 | -3.75% | 4,738,702 |
| Aug 31, 2026 | 7.42 | 7.54 | 7.35 | 7.46 | -0.40% | 5,792,465 |
| Aug 28, 2026 | 7.59 | 7.64 | 7.48 | 7.49 | -1.45% | 6,226,080 |
| Aug 27, 2026 | 7.39 | 7.67 | 7.34 | 7.60 | +4.11% | 9,257,327 |
| Aug 26, 2026 | 7.22 | 7.43 | 7.19 | 7.30 | -2.14% | 5,414,210 |
| Aug 25, 2026 | 7.42 | 7.50 | 7.33 | 7.46 | -0.53% | 5,910,321 |
| Aug 24, 2026 | 7.41 | 7.55 | 7.38 | 7.50 | +0.54% | 7,908,093 |
| Aug 21, 2026 | 7.41 | 7.58 | 7.38 | 7.46 | +0.13% | 5,952,931 |
| Aug 20, 2026 | 7.42 | 7.59 | 7.33 | 7.45 | +0.13% | 11,838,232 |
| Aug 19, 2026 | 7.15 | 7.68 | 7.05 | 7.44 | +4.20% | 16,503,297 |
| Aug 18, 2026 | 6.74 | 7.62 | 6.63 | 7.14 | +6.73% | 29,500,655 |
| Aug 17, 2026 | 6.86 | 6.90 | 6.67 | 6.69 | -4.02% | 8,942,482 |
| Aug 14, 2026 | 7.14 | 7.18 | 6.94 | 6.97 | -2.11% | 5,145,098 |
| Aug 13, 2026 | 7.00 | 7.13 | 6.75 | 7.12 | +2.15% | 6,448,940 |
| Aug 12, 2026 | 6.74 | 7.00 | 6.65 | 6.97 | +1.46% | 7,088,914 |
| Aug 11, 2026 | 6.91 | 6.98 | 6.72 | 6.87 | -1.43% | 7,619,754 |
| Aug 10, 2026 | 6.85 | 7.02 | 6.79 | 6.97 | +0.72% | 8,462,201 |
| Aug 7, 2026 | 6.56 | 6.93 | 6.53 | 6.92 | +6.46% | 12,027,770 |
| Aug 6, 2026 | 6.36 | 6.54 | 6.23 | 6.50 | +0.62% | 7,873,353 |
| Aug 5, 2026 | 6.39 | 6.52 | 6.27 | 6.46 | +2.05% | 7,243,673 |
| Aug 4, 2026 | 6.21 | 6.37 | 6.19 | 6.33 | +0.48% | 10,102,734 |
| Aug 3, 2026 | 6.23 | 6.38 | 5.99 | 6.30 | +3.45% | 9,709,245 |
| Jul 31, 2026 | 6.16 | 6.33 | 5.76 | 6.09 | +0.50% | 15,944,887 |
| Jul 30, 2026 | 5.49 | 6.13 | 5.40 | 6.06 | +0.17% | 14,633,609 |
| Jul 29, 2026 | 6.11 | 6.24 | 6.03 | 6.05 | -1.14% | 10,652,725 |
| Jul 28, 2026 | 6.01 | 6.20 | 6.01 | 6.12 | +2.51% | 8,690,816 |
| Jul 27, 2026 | 5.98 | 6.11 | 5.92 | 5.97 | +2.58% | 10,990,413 |
| Jul 24, 2026 | 5.86 | 5.92 | 5.75 | 5.82 | +1.39% | 5,408,258 |
| Jul 23, 2026 | 5.78 | 5.81 | 5.64 | 5.74 | +0.17% | 8,927,206 |
| Jul 22, 2026 | 6.07 | 6.08 | 5.66 | 5.73 | -6.07% | 10,214,445 |
| Jul 21, 2026 | 6.12 | 6.32 | 6.02 | 6.10 | -2.56% | 9,779,132 |
| Jul 20, 2026 | 6.01 | 6.30 | 5.96 | 6.26 | +3.47% | 13,115,285 |
| Jul 17, 2026 | 6.06 | 6.21 | 6.01 | 6.05 | -1.94% | 8,082,345 |
| Jul 16, 2026 | 6.03 | 6.22 | 5.88 | 6.17 | +2.83% | 9,856,478 |
| Jul 15, 2026 | 6.19 | 6.33 | 5.99 | 6.00 | -1.15% | 12,135,299 |
| Jul 14, 2026 | 6.12 | 6.29 | 5.99 | 6.07 | -2.57% | 9,001,129 |
| Jul 13, 2026 | 6.19 | 6.43 | 6.06 | 6.23 | +5.24% | 15,809,425 |
| Jul 10, 2026 | 5.95 | 5.97 | 5.65 | 5.92 | +10.04% | 18,593,605 |
| Jul 9, 2026 | 5.34 | 5.40 | 5.19 | 5.38 | -0.92% | 7,659,340 |
| Jul 8, 2026 | 5.53 | 5.59 | 5.40 | 5.43 | -4.06% | 8,065,860 |
| Jul 7, 2026 | 5.78 | 5.86 | 5.63 | 5.66 | -0.53% | 8,031,237 |
| Jul 6, 2026 | 5.51 | 5.74 | 5.42 | 5.69 | +1.97% | 7,570,769 |
| Jul 2, 2026 | 5.50 | 5.66 | 5.49 | 5.58 | +3.72% | 10,124,676 |
| Jul 1, 2026 | 5.30 | 5.44 | 5.06 | 5.38 | +4.26% | 17,098,773 |
| Jun 30, 2026 | 4.90 | 5.21 | 4.76 | 5.16 | +5.31% | 9,258,412 |
| Jun 29, 2026 | 5.15 | 5.17 | 4.82 | 4.90 | -2.20% | 14,127,573 |
| Jun 26, 2026 | 4.45 | 5.02 | 4.45 | 5.01 | +11.58% | 13,884,556 |
| Jun 25, 2026 | 4.42 | 4.56 | 4.37 | 4.49 | +0.00% | 7,188,700 |
| Jun 24, 2026 | 4.37 | 4.54 | 4.33 | 4.49 | +2.51% | 7,379,542 |
| Jun 23, 2026 | 4.37 | 4.47 | 4.27 | 4.38 | +2.10% | 8,493,434 |
| Jun 22, 2026 | 4.34 | 4.45 | 4.23 | 4.29 | -2.72% | 7,769,726 |
| Jun 18, 2026 | 4.38 | 4.50 | 4.25 | 4.41 | +0.46% | 17,258,891 |
| Jun 17, 2026 | 4.64 | 4.74 | 4.33 | 4.39 | -6.79% | 14,568,011 |
| Jun 16, 2026 | 4.64 | 4.77 | 4.60 | 4.71 | +1.73% | 9,773,690 |
| Jun 15, 2026 | 4.66 | 4.79 | 4.61 | 4.63 | +0.65% | 7,012,085 |
| Jun 12, 2026 | 4.59 | 4.67 | 4.50 | 4.60 | +0.00% | 6,323,228 |
| Jun 11, 2026 | 4.64 | 4.67 | 4.51 | 4.60 | -2.13% | 7,003,317 |
| Jun 10, 2026 | 4.68 | 4.81 | 4.60 | 4.70 | -1.05% | 6,307,182 |
| Jun 9, 2026 | 4.65 | 4.77 | 4.59 | 4.75 | +1.06% | 12,876,244 |
| Jun 8, 2026 | 4.74 | 4.76 | 4.51 | 4.70 | +0.86% | 10,416,074 |
| Jun 5, 2026 | 4.98 | 5.05 | 4.58 | 4.66 | -6.61% | 9,653,318 |
| Jun 4, 2026 | 5.06 | 5.13 | 4.95 | 4.99 | +0.00% | 11,355,041 |
| Jun 3, 2026 | 4.95 | 4.99 | 4.74 | 4.99 | +0.00% | 13,562,695 |
| Jun 2, 2026 | 5.01 | 5.09 | 4.88 | 4.99 | -2.92% | 9,808,971 |
| Jun 1, 2026 | 4.81 | 5.19 | 4.73 | 5.14 | +9.36% | 11,613,697 |
| May 29, 2026 | 4.62 | 4.72 | 4.51 | 4.70 | +2.62% | 8,862,193 |
| May 28, 2026 | 4.69 | 4.73 | 4.55 | 4.58 | -1.51% | 11,273,615 |
| May 27, 2026 | 4.57 | 4.67 | 4.50 | 4.65 | +0.65% | 7,452,550 |
| May 26, 2026 | 4.52 | 4.71 | 4.49 | 4.62 | +1.32% | 14,725,642 |
| May 22, 2026 | 4.52 | 4.65 | 4.50 | 4.56 | +0.44% | 5,417,832 |
| May 21, 2026 | 4.51 | 4.60 | 4.35 | 4.54 | -1.09% | 7,155,446 |
| May 20, 2026 | 4.58 | 4.63 | 4.30 | 4.59 | -0.43% | 8,287,049 |
| May 19, 2026 | 4.71 | 4.98 | 4.59 | 4.61 | +1.99% | 13,048,917 |
| May 18, 2026 | 4.32 | 4.56 | 4.26 | 4.52 | +4.63% | 10,880,069 |
| May 15, 2026 | 4.31 | 4.40 | 4.23 | 4.32 | +1.89% | 8,458,441 |
| May 14, 2026 | 4.24 | 4.37 | 4.16 | 4.24 | +0.47% | 12,551,412 |
| May 13, 2026 | 4.45 | 4.48 | 4.08 | 4.22 | -6.64% | 17,072,420 |
| May 12, 2026 | 4.90 | 4.92 | 4.50 | 4.52 | -7.38% | 8,484,304 |
| May 11, 2026 | 5.13 | 5.14 | 4.85 | 4.88 | -4.87% | 6,118,424 |
| May 8, 2026 | 5.14 | 5.20 | 5.06 | 5.13 | -1.54% | 9,250,934 |
| May 7, 2026 | 5.19 | 5.40 | 5.19 | 5.21 | +1.76% | 11,403,486 |
| May 6, 2026 | 5.30 | 5.34 | 5.02 | 5.12 | -3.76% | 11,795,947 |
| May 5, 2026 | 5.41 | 5.42 | 5.04 | 5.32 | -0.37% | 15,483,850 |
| May 4, 2026 | 5.34 | 5.48 | 5.24 | 5.34 | +0.95% | 13,331,089 |
| May 1, 2026 | 5.20 | 5.56 | 5.20 | 5.29 | +0.95% | 20,592,660 |
| Apr 30, 2026 | 5.07 | 5.28 | 4.91 | 5.24 | +8.71% | 34,418,336 |
| Apr 29, 2026 | 4.76 | 4.84 | 4.58 | 4.82 | +1.26% | 22,960,417 |
| Apr 28, 2026 | 4.87 | 4.95 | 4.68 | 4.76 | -1.65% | 12,052,453 |
| Apr 27, 2026 | 4.95 | 5.11 | 4.82 | 4.84 | -2.81% | 18,577,483 |
| Apr 24, 2026 | 4.83 | 5.00 | 4.79 | 4.98 | +3.97% | 12,906,951 |
| Apr 23, 2026 | 5.26 | 5.32 | 4.72 | 4.79 | -11.30% | 17,748,904 |
| Apr 22, 2026 | 5.44 | 5.44 | 5.25 | 5.40 | +0.56% | 9,676,926 |
| Apr 21, 2026 | 5.71 | 5.80 | 5.31 | 5.37 | -4.96% | 10,853,538 |
| Apr 20, 2026 | 5.63 | 5.71 | 5.58 | 5.65 | +0.18% | 6,250,666 |
| Apr 17, 2026 | 5.72 | 5.84 | 5.61 | 5.64 | +0.89% | 10,836,983 |
| Apr 16, 2026 | 5.50 | 5.66 | 5.44 | 5.59 | +3.90% | 8,116,273 |
| Apr 15, 2026 | 5.29 | 5.41 | 5.22 | 5.38 | +4.06% | 7,388,743 |
| Apr 14, 2026 | 5.26 | 5.41 | 5.13 | 5.17 | -0.39% | 6,011,232 |
| Apr 13, 2026 | 4.98 | 5.25 | 4.96 | 5.19 | +4.01% | 15,251,139 |
| Apr 10, 2026 | 5.30 | 5.33 | 4.91 | 4.99 | -6.38% | 8,302,748 |
| Apr 9, 2026 | 5.57 | 5.58 | 5.26 | 5.33 | -4.31% | 8,765,854 |
| Apr 8, 2026 | 6.09 | 6.17 | 5.53 | 5.57 | -6.54% | 8,798,040 |
| Apr 7, 2026 | 6.09 | 6.17 | 5.94 | 5.96 | -2.45% | 6,513,519 |
| Apr 6, 2026 | 6.01 | 6.13 | 6.00 | 6.11 | +2.00% | 6,448,701 |
| Apr 2, 2026 | 5.93 | 6.09 | 5.86 | 5.99 | -0.17% | 6,735,959 |
| Apr 1, 2026 | 6.03 | 6.08 | 5.89 | 6.00 | +0.00% | 7,117,582 |
| Mar 31, 2026 | 5.92 | 6.10 | 5.79 | 6.00 | +2.92% | 7,783,130 |
| Mar 30, 2026 | 5.89 | 6.01 | 5.79 | 5.83 | +0.34% | 9,640,170 |
| Mar 27, 2026 | 5.90 | 6.01 | 5.73 | 5.81 | -3.17% | 6,785,850 |
| Mar 26, 2026 | 5.97 | 6.19 | 5.94 | 6.00 | +0.50% | 8,349,020 |
| Mar 25, 2026 | 6.06 | 6.21 | 5.90 | 5.97 | -2.45% | 10,008,204 |
| Mar 24, 2026 | 6.17 | 6.25 | 6.03 | 6.12 | -0.97% | 11,024,173 |
| Mar 23, 2026 | 6.20 | 6.33 | 6.08 | 6.18 | -0.48% | 10,293,586 |
| Mar 20, 2026 | 6.11 | 6.27 | 5.98 | 6.21 | +1.64% | 17,551,791 |
| Mar 19, 2026 | 6.17 | 6.32 | 6.04 | 6.11 | -0.97% | 6,975,347 |
| Mar 18, 2026 | 6.11 | 6.20 | 6.09 | 6.17 | +0.00% | 16,572,612 |
| Mar 17, 2026 | 6.04 | 6.22 | 6.01 | 6.17 | +3.18% | 8,825,644 |
| Mar 16, 2026 | 6.02 | 6.08 | 5.93 | 5.98 | -0.66% | 12,715,927 |
| Mar 13, 2026 | 5.81 | 6.05 | 5.71 | 6.02 | +3.79% | 16,036,695 |
| Mar 12, 2026 | 5.97 | 6.24 | 5.77 | 5.80 | -3.65% | 19,180,149 |
| Mar 11, 2026 | 5.96 | 6.07 | 5.72 | 6.02 | +2.73% | 12,724,306 |
| Mar 10, 2026 | 5.93 | 6.03 | 5.70 | 5.86 | -1.35% | 12,282,149 |
| Mar 9, 2026 | 6.13 | 6.19 | 5.90 | 5.94 | -5.11% | 8,820,556 |
| Mar 6, 2026 | 6.10 | 6.41 | 6.05 | 6.26 | +1.62% | 12,443,981 |
| Mar 5, 2026 | 5.94 | 6.21 | 5.88 | 6.16 | +3.18% | 13,177,376 |
| Mar 4, 2026 | 5.65 | 6.04 | 5.65 | 5.97 | +5.66% | 12,588,223 |
| Mar 3, 2026 | 5.41 | 5.77 | 5.38 | 5.65 | +1.44% | 14,635,368 |
| Mar 2, 2026 | 5.75 | 5.96 | 5.53 | 5.57 | -4.46% | 14,353,289 |
| Feb 27, 2026 | 5.84 | 5.87 | 5.71 | 5.83 | -2.35% | 26,509,306 |
| Feb 26, 2026 | 6.41 | 6.45 | 5.81 | 5.97 | -5.84% | 20,889,353 |
| Feb 25, 2026 | 5.39 | 6.41 | 5.27 | 6.34 | +25.30% | 25,101,955 |
| Feb 24, 2026 | 4.88 | 5.17 | 4.88 | 5.06 | +3.90% | 12,657,804 |
| Feb 23, 2026 | 5.10 | 5.10 | 4.80 | 4.87 | -4.32% | 13,336,391 |
| Feb 20, 2026 | 5.07 | 5.24 | 5.04 | 5.09 | -0.78% | 11,903,168 |
| Feb 19, 2026 | 5.11 | 5.13 | 5.02 | 5.13 | +0.20% | 9,884,674 |
| Feb 18, 2026 | 5.08 | 5.20 | 4.98 | 5.12 | +1.59% | 11,393,073 |
| Feb 17, 2026 | 5.07 | 5.13 | 4.99 | 5.04 | +2.02% | 14,301,069 |
| Feb 13, 2026 | 4.96 | 5.21 | 4.91 | 4.94 | -0.40% | 16,293,244 |
| Feb 12, 2026 | 5.16 | 5.26 | 4.92 | 4.96 | -4.25% | 13,476,410 |
| Feb 11, 2026 | 5.45 | 5.46 | 5.12 | 5.18 | -6.16% | 16,242,474 |
| Feb 10, 2026 | 5.55 | 5.74 | 5.50 | 5.52 | -1.08% | 14,710,288 |
| Feb 9, 2026 | 5.72 | 5.82 | 5.39 | 5.58 | -3.46% | 20,234,822 |
| Feb 6, 2026 | 5.81 | 6.03 | 5.68 | 5.78 | +1.76% | 22,459,396 |
| Feb 5, 2026 | 6.60 | 6.71 | 5.57 | 5.68 | -12.62% | 59,574,936 |
| Feb 4, 2026 | 6.82 | 6.92 | 6.49 | 6.50 | -5.52% | 26,219,918 |
| Feb 3, 2026 | 7.56 | 7.56 | 6.71 | 6.88 | -8.14% | 16,249,389 |
| Feb 2, 2026 | 7.56 | 7.63 | 7.43 | 7.49 | -1.19% | 10,392,232 |
| Jan 30, 2026 | 7.51 | 7.63 | 7.45 | 7.58 | +0.66% | 15,619,373 |
| Jan 29, 2026 | 7.72 | 7.88 | 7.49 | 7.53 | -4.80% | 18,904,860 |
| Jan 28, 2026 | 7.83 | 8.03 | 7.79 | 7.91 | +1.54% | 10,251,908 |
| Jan 27, 2026 | 7.84 | 7.90 | 7.72 | 7.79 | -1.27% | 7,008,392 |
| Jan 26, 2026 | 7.89 | 7.97 | 7.84 | 7.89 | +0.13% | 7,483,336 |
| Jan 23, 2026 | 7.94 | 8.02 | 7.86 | 7.88 | -0.51% | 4,965,565 |
| Jan 22, 2026 | 7.91 | 8.00 | 7.88 | 7.92 | +1.02% | 9,320,649 |
| Jan 21, 2026 | 7.89 | 7.93 | 7.73 | 7.84 | +0.00% | 6,141,547 |
| Jan 20, 2026 | 7.82 | 8.04 | 7.82 | 7.84 | -2.00% | 9,087,636 |
| Jan 16, 2026 | 8.02 | 8.09 | 7.91 | 8.00 | -0.87% | 5,844,960 |
| Jan 15, 2026 | 8.12 | 8.24 | 7.96 | 8.07 | -0.98% | 7,375,586 |
| Jan 14, 2026 | 8.18 | 8.29 | 8.11 | 8.15 | -0.49% | 6,304,592 |
| Jan 13, 2026 | 8.48 | 8.54 | 8.19 | 8.19 | -3.65% | 6,217,373 |
| Jan 12, 2026 | 8.46 | 8.59 | 8.31 | 8.50 | +0.59% | 6,878,601 |
| Jan 9, 2026 | 8.55 | 8.68 | 8.43 | 8.45 | -1.17% | 8,490,249 |
| Jan 8, 2026 | 8.35 | 8.64 | 8.32 | 8.55 | +1.30% | 5,445,884 |
| Jan 7, 2026 | 8.30 | 8.52 | 8.30 | 8.44 | +1.69% | 5,045,751 |
| Jan 6, 2026 | 8.17 | 8.36 | 8.15 | 8.30 | +2.60% | 7,212,257 |
| Jan 5, 2026 | 7.89 | 8.17 | 7.81 | 8.09 | +2.80% | 8,068,656 |
| Jan 2, 2026 | 7.97 | 8.01 | 7.74 | 7.87 | -1.01% | 9,330,624 |
| Dec 31, 2025 | 8.05 | 8.05 | 7.93 | 7.95 | -0.75% | 5,158,672 |
| Dec 30, 2025 | 8.12 | 8.14 | 8.01 | 8.01 | -1.35% | 6,463,782 |
| Dec 29, 2025 | 8.04 | 8.14 | 8.02 | 8.12 | +0.37% | 6,282,773 |
| Dec 26, 2025 | 8.02 | 8.10 | 7.96 | 8.09 | +1.00% | 5,218,971 |
| Dec 24, 2025 | 7.99 | 8.03 | 7.92 | 8.01 | +0.00% | 1,983,452 |
| Dec 23, 2025 | 8.01 | 8.07 | 7.90 | 8.01 | -0.62% | 5,288,714 |
| Dec 22, 2025 | 7.92 | 8.14 | 7.90 | 8.06 | +2.03% | 6,975,775 |
| Dec 19, 2025 | 7.90 | 7.99 | 7.82 | 7.90 | -1.00% | 13,029,010 |
| Dec 18, 2025 | 7.84 | 8.03 | 7.84 | 7.98 | +1.92% | 6,914,655 |
| Dec 17, 2025 | 7.78 | 8.00 | 7.72 | 7.83 | +0.00% | 9,738,730 |
| Dec 16, 2025 | 7.59 | 7.85 | 7.52 | 7.83 | +3.57% | 8,150,097 |
| Dec 15, 2025 | 7.62 | 7.71 | 7.46 | 7.56 | -1.56% | 11,338,368 |
| Dec 12, 2025 | 7.51 | 7.95 | 7.30 | 7.68 | +6.37% | 13,351,997 |
| Dec 11, 2025 | 7.20 | 7.29 | 7.17 | 7.22 | +0.00% | 5,264,622 |
| Dec 10, 2025 | 7.21 | 7.26 | 7.15 | 7.22 | +0.28% | 5,525,952 |
| Dec 9, 2025 | 7.26 | 7.38 | 7.14 | 7.20 | -1.23% | 6,863,607 |
| Dec 8, 2025 | 7.42 | 7.46 | 7.24 | 7.29 | -1.75% | 6,945,178 |
| Dec 5, 2025 | 7.50 | 7.65 | 7.34 | 7.42 | -1.20% | 6,741,337 |
| Dec 4, 2025 | 7.59 | 7.60 | 7.44 | 7.51 | -0.66% | 4,687,917 |
| Dec 3, 2025 | 7.30 | 7.58 | 7.19 | 7.56 | +3.56% | 7,980,542 |
| Dec 2, 2025 | 7.30 | 7.39 | 7.26 | 7.30 | -0.14% | 7,681,010 |
| Dec 1, 2025 | 7.35 | 7.47 | 7.25 | 7.31 | -1.88% | 5,045,900 |
| Nov 28, 2025 | 7.33 | 7.49 | 7.33 | 7.45 | +1.78% | 3,660,050 |
| Nov 26, 2025 | 7.24 | 7.38 | 7.15 | 7.32 | +0.97% | 8,447,332 |
| Nov 25, 2025 | 7.11 | 7.27 | 7.08 | 7.25 | +1.68% | 10,493,116 |
| Nov 24, 2025 | 7.21 | 7.21 | 6.97 | 7.13 | -1.25% | 6,494,077 |
| Nov 21, 2025 | 7.07 | 7.29 | 7.05 | 7.22 | +1.40% | 6,071,474 |
| Nov 20, 2025 | 7.28 | 7.33 | 7.09 | 7.12 | -1.25% | 7,621,990 |
| Nov 19, 2025 | 7.14 | 7.28 | 7.11 | 7.21 | +0.28% | 7,441,242 |
| Nov 18, 2025 | 6.97 | 7.23 | 6.96 | 7.19 | +2.42% | 11,506,911 |
| Nov 17, 2025 | 7.44 | 7.44 | 7.00 | 7.02 | -4.75% | 7,016,257 |
| Nov 14, 2025 | 7.28 | 7.38 | 7.22 | 7.37 | +0.27% | 5,525,186 |
| Nov 13, 2025 | 7.40 | 7.47 | 7.23 | 7.35 | -1.47% | 6,364,321 |
| Nov 12, 2025 | 7.42 | 7.58 | 7.42 | 7.46 | +0.27% | 6,865,477 |
| Nov 11, 2025 | 7.52 | 7.72 | 7.40 | 7.44 | -0.67% | 7,173,832 |
Daily open, high, low, close and volume for CCC Intelligent Solutions Holdings Inc. Common Stock (CCC). Showing 249 trading days. Unadjusted prices.