CCC Intelligent Solutions Holdings Inc. - Common Stock (CCCS)
8.7500
+0.00 (0.00%)
NASDAQ · Last Trade: Nov 6th, 2:01 PM EST
Historical Prices For CCC Intelligent Solutions Holdings Inc. - Common Stock (CCCS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/30/2025 | 9.01 | 0.00 | 9.01 | 8.75 | 0 | 8.75 |
| 10/29/2025 | 9.30 | 9.35 | 9.00 | 9.01 | 7,422,948 | 9.01 |
| 10/28/2025 | 9.33 | 9.41 | 9.23 | 9.35 | 5,879,721 | 9.35 |
| 10/27/2025 | 9.20 | 9.35 | 9.14 | 9.30 | 5,021,366 | 9.30 |
| 10/24/2025 | 9.20 | 9.26 | 9.10 | 9.10 | 4,008,444 | 9.10 |
| 10/23/2025 | 8.97 | 9.14 | 8.95 | 9.10 | 5,603,393 | 9.10 |
| 10/22/2025 | 9.08 | 9.12 | 8.94 | 8.98 | 4,378,664 | 8.98 |
| 10/21/2025 | 8.82 | 9.17 | 8.79 | 9.12 | 6,320,063 | 9.12 |
| 10/20/2025 | 8.88 | 8.94 | 8.79 | 8.84 | 5,509,874 | 8.84 |
| 10/17/2025 | 8.71 | 8.91 | 8.70 | 8.80 | 4,781,892 | 8.80 |
| 10/16/2025 | 9.28 | 9.38 | 8.74 | 8.76 | 5,984,996 | 8.76 |
| 10/15/2025 | 9.36 | 9.45 | 9.24 | 9.28 | 8,275,862 | 9.28 |
| 10/14/2025 | 9.22 | 9.37 | 9.11 | 9.33 | 5,331,078 | 9.33 |
| 10/13/2025 | 9.33 | 9.38 | 9.17 | 9.29 | 5,739,228 | 9.29 |
| 10/10/2025 | 9.34 | 9.41 | 9.10 | 9.12 | 5,023,184 | 9.12 |
| 10/09/2025 | 9.36 | 9.42 | 9.21 | 9.32 | 4,819,364 | 9.32 |
| 10/08/2025 | 9.32 | 9.44 | 9.16 | 9.36 | 5,448,849 | 9.36 |
| 10/07/2025 | 9.47 | 9.54 | 9.26 | 9.28 | 3,622,133 | 9.28 |
| 10/06/2025 | 9.45 | 9.54 | 9.29 | 9.49 | 3,903,735 | 9.49 |
| 10/03/2025 | 9.22 | 9.42 | 9.17 | 9.38 | 4,712,995 | 9.38 |
| 10/02/2025 | 9.02 | 9.24 | 9.00 | 9.22 | 4,377,930 | 9.22 |
| 10/01/2025 | 9.05 | 9.22 | 8.96 | 9.00 | 4,548,645 | 9.00 |
| 9/30/2025 | 9.29 | 9.29 | 9.05 | 9.11 | 7,923,546 | 9.11 |
| 9/29/2025 | 9.33 | 9.44 | 9.23 | 9.30 | 5,690,267 | 9.30 |
| 9/26/2025 | 9.20 | 9.37 | 9.20 | 9.31 | 4,664,423 | 9.31 |
| 9/25/2025 | 9.25 | 9.29 | 9.14 | 9.20 | 4,611,271 | 9.20 |
| 9/24/2025 | 9.37 | 9.43 | 9.27 | 9.30 | 4,159,609 | 9.30 |
| 9/23/2025 | 9.52 | 9.71 | 9.31 | 9.35 | 4,827,267 | 9.35 |
| 9/22/2025 | 9.49 | 9.61 | 9.47 | 9.47 | 5,395,722 | 9.47 |
| 9/19/2025 | 9.56 | 9.61 | 9.49 | 9.54 | 16,158,106 | 9.54 |
| 9/18/2025 | 9.71 | 9.83 | 9.62 | 9.65 | 5,194,896 | 9.65 |
| 9/17/2025 | 9.60 | 9.76 | 9.55 | 9.71 | 4,795,046 | 9.71 |
| 9/16/2025 | 9.60 | 9.63 | 9.49 | 9.56 | 4,042,797 | 9.56 |
| 9/15/2025 | 9.79 | 9.90 | 9.60 | 9.60 | 4,594,887 | 9.60 |
| 9/12/2025 | 9.75 | 9.81 | 9.69 | 9.78 | 4,079,568 | 9.78 |
| 9/11/2025 | 9.62 | 9.79 | 9.59 | 9.72 | 3,029,561 | 9.72 |
| 9/10/2025 | 9.67 | 9.75 | 9.51 | 9.60 | 6,516,990 | 9.60 |
| 9/09/2025 | 9.84 | 9.87 | 9.63 | 9.64 | 3,378,053 | 9.64 |
| 9/08/2025 | 9.81 | 9.91 | 9.70 | 9.86 | 4,888,415 | 9.86 |
| 9/05/2025 | 9.71 | 9.89 | 9.71 | 9.83 | 3,575,693 | 9.83 |
| 9/04/2025 | 9.69 | 9.71 | 9.59 | 9.66 | 4,355,318 | 9.66 |
| 9/03/2025 | 9.76 | 9.87 | 9.72 | 9.74 | 3,371,389 | 9.74 |
| 9/02/2025 | 9.74 | 9.90 | 9.71 | 9.80 | 5,206,239 | 9.80 |
| 8/29/2025 | 10.07 | 10.13 | 9.88 | 9.90 | 4,596,395 | 9.90 |
| 8/28/2025 | 9.86 | 10.07 | 9.85 | 10.03 | 5,498,442 | 10.03 |
| 8/27/2025 | 9.69 | 9.86 | 9.68 | 9.83 | 5,999,529 | 9.83 |
| 8/26/2025 | 9.75 | 9.79 | 9.61 | 9.68 | 10,518,191 | 9.68 |
| 8/25/2025 | 9.91 | 9.92 | 9.70 | 9.75 | 3,514,274 | 9.75 |
| 8/22/2025 | 9.86 | 10.03 | 9.81 | 9.90 | 4,304,458 | 9.90 |
| 8/21/2025 | 9.76 | 9.86 | 9.69 | 9.83 | 5,512,263 | 9.83 |
| 8/20/2025 | 9.83 | 9.89 | 9.71 | 9.81 | 5,366,491 | 9.81 |
| 8/19/2025 | 9.78 | 9.85 | 9.70 | 9.79 | 5,084,858 | 9.79 |
| 8/18/2025 | 9.70 | 9.80 | 9.65 | 9.72 | 5,888,422 | 9.72 |
| 8/15/2025 | 9.65 | 9.74 | 9.57 | 9.71 | 6,360,586 | 9.71 |
| 8/14/2025 | 9.57 | 9.68 | 9.39 | 9.64 | 8,289,955 | 9.64 |
| 8/13/2025 | 9.37 | 9.72 | 9.29 | 9.66 | 10,189,114 | 9.66 |
| 8/12/2025 | 9.24 | 9.37 | 9.17 | 9.34 | 6,165,767 | 9.34 |
| 8/11/2025 | 9.51 | 9.56 | 9.14 | 9.23 | 8,198,774 | 9.23 |
| 8/08/2025 | 9.73 | 9.78 | 9.50 | 9.52 | 7,045,151 | 9.52 |
| 8/07/2025 | 9.77 | 9.80 | 9.52 | 9.71 | 12,389,694 | 9.71 |
| 8/06/2025 | 9.80 | 9.92 | 9.70 | 9.70 | 19,012,319 | 9.70 |