CCC Intelligent Solutions Holdings Inc. - Common Stock (CCCS)
9.7500
+0.00 (0.00%)
NASDAQ · Last Trade: Jul 11th, 4:11 AM EDT
Historical Prices For CCC Intelligent Solutions Holdings Inc. - Common Stock (CCCS)
Date | Open | High | Low | Close | Volume | Adjusted Close |
---|---|---|---|---|---|---|
7/10/2025 | 9.75 | 9.85 | 9.56 | 9.75 | 5,413,836 | 9.75 |
7/09/2025 | 9.73 | 9.83 | 9.67 | 9.76 | 4,184,072 | 9.76 |
7/08/2025 | 9.70 | 9.79 | 9.65 | 9.71 | 4,454,863 | 9.71 |
7/07/2025 | 9.70 | 9.84 | 9.63 | 9.70 | 6,824,328 | 9.70 |
7/03/2025 | 9.67 | 9.83 | 9.62 | 9.75 | 4,448,993 | 9.75 |
7/02/2025 | 9.40 | 9.61 | 9.22 | 9.61 | 9,477,643 | 9.61 |
7/01/2025 | 9.38 | 9.43 | 9.16 | 9.40 | 8,829,437 | 9.40 |
6/30/2025 | 9.45 | 9.57 | 9.34 | 9.41 | 6,992,423 | 9.41 |
6/27/2025 | 9.39 | 9.63 | 9.33 | 9.41 | 13,262,881 | 9.41 |
6/26/2025 | 9.26 | 9.35 | 9.19 | 9.31 | 5,862,135 | 9.31 |
6/25/2025 | 9.39 | 9.55 | 9.13 | 9.17 | 6,986,774 | 9.17 |
6/24/2025 | 9.30 | 9.47 | 9.25 | 9.33 | 9,662,585 | 9.33 |
6/23/2025 | 9.19 | 9.34 | 9.07 | 9.22 | 12,708,654 | 9.22 |
6/20/2025 | 9.48 | 9.61 | 9.31 | 9.34 | 12,075,354 | 9.34 |
6/18/2025 | 9.07 | 9.45 | 9.07 | 9.42 | 10,588,123 | 9.42 |
6/17/2025 | 8.85 | 9.12 | 8.82 | 9.09 | 10,541,733 | 9.09 |
6/16/2025 | 8.81 | 8.91 | 8.78 | 8.90 | 6,358,874 | 8.90 |
6/13/2025 | 8.87 | 8.98 | 8.79 | 8.80 | 7,065,558 | 8.80 |
6/12/2025 | 9.05 | 9.05 | 8.91 | 8.93 | 6,508,561 | 8.93 |
6/11/2025 | 9.05 | 9.17 | 8.84 | 9.08 | 13,131,872 | 9.08 |
6/10/2025 | 9.01 | 9.18 | 9.01 | 9.08 | 12,281,469 | 9.08 |
6/09/2025 | 9.08 | 9.11 | 8.86 | 9.03 | 11,309,342 | 9.03 |
6/06/2025 | 8.99 | 9.15 | 8.93 | 8.99 | 9,510,528 | 8.99 |
6/05/2025 | 8.85 | 9.00 | 8.85 | 8.92 | 9,363,860 | 8.92 |
6/04/2025 | 8.83 | 9.00 | 8.80 | 8.86 | 10,212,488 | 8.86 |
6/03/2025 | 8.83 | 9.00 | 8.80 | 8.81 | 11,248,769 | 8.81 |
6/02/2025 | 8.75 | 8.88 | 8.53 | 8.86 | 13,058,921 | 8.86 |
5/30/2025 | 8.76 | 8.85 | 8.72 | 8.78 | 8,124,478 | 8.78 |
5/29/2025 | 8.74 | 8.77 | 8.61 | 8.76 | 8,819,663 | 8.76 |
5/28/2025 | 8.80 | 8.89 | 8.66 | 8.68 | 7,547,470 | 8.68 |
5/27/2025 | 8.54 | 8.81 | 8.41 | 8.78 | 12,496,561 | 8.78 |
5/23/2025 | 8.66 | 8.71 | 8.45 | 8.47 | 8,636,951 | 8.47 |
5/22/2025 | 8.67 | 8.85 | 8.66 | 8.80 | 10,319,906 | 8.80 |
5/21/2025 | 8.75 | 8.81 | 8.55 | 8.66 | 21,903,576 | 8.66 |
5/20/2025 | 9.10 | 9.26 | 9.06 | 9.23 | 6,432,940 | 9.23 |
5/19/2025 | 9.06 | 9.19 | 9.02 | 9.15 | 4,818,102 | 9.15 |
5/16/2025 | 9.18 | 9.21 | 9.02 | 9.12 | 6,274,004 | 9.12 |
5/15/2025 | 8.98 | 9.02 | 8.76 | 8.97 | 7,020,201 | 8.97 |
5/14/2025 | 9.02 | 9.11 | 8.99 | 9.03 | 5,609,903 | 9.03 |
5/13/2025 | 9.08 | 9.15 | 9.01 | 9.05 | 5,584,428 | 9.05 |
5/12/2025 | 9.21 | 9.32 | 9.04 | 9.09 | 5,329,079 | 9.09 |
5/09/2025 | 8.92 | 9.07 | 8.87 | 9.01 | 5,077,405 | 9.01 |
5/08/2025 | 8.92 | 9.02 | 8.81 | 8.94 | 7,451,600 | 8.94 |
5/07/2025 | 8.41 | 8.98 | 8.41 | 8.96 | 10,282,678 | 8.96 |
5/06/2025 | 8.94 | 9.00 | 8.20 | 8.29 | 14,242,554 | 8.29 |
5/05/2025 | 9.20 | 9.36 | 9.20 | 9.19 | 6,690,939 | 9.19 |
5/02/2025 | 9.26 | 9.37 | 9.19 | 9.26 | 4,302,354 | 9.26 |
5/01/2025 | 9.35 | 9.37 | 9.16 | 9.18 | 4,551,472 | 9.18 |
4/30/2025 | 9.19 | 9.28 | 9.09 | 9.26 | 6,297,592 | 9.26 |
4/29/2025 | 9.03 | 9.35 | 9.01 | 9.33 | 5,346,150 | 9.33 |
4/28/2025 | 8.97 | 9.02 | 8.86 | 8.99 | 3,273,850 | 8.99 |
4/25/2025 | 8.96 | 9.00 | 8.87 | 8.97 | 4,053,117 | 8.97 |
4/24/2025 | 8.89 | 9.01 | 8.84 | 8.99 | 3,525,151 | 8.99 |
4/23/2025 | 8.84 | 9.04 | 8.73 | 8.83 | 4,470,029 | 8.83 |
4/22/2025 | 8.48 | 8.62 | 8.44 | 8.61 | 5,549,102 | 8.61 |
4/21/2025 | 8.60 | 8.68 | 8.31 | 8.46 | 7,229,712 | 8.46 |
4/17/2025 | 8.80 | 8.88 | 8.64 | 8.67 | 5,520,977 | 8.67 |
4/16/2025 | 8.82 | 8.93 | 8.69 | 8.77 | 8,541,709 | 8.77 |
4/15/2025 | 8.94 | 8.98 | 8.81 | 8.84 | 4,457,150 | 8.84 |
4/14/2025 | 9.14 | 9.14 | 8.82 | 8.93 | 6,569,529 | 8.93 |
4/11/2025 | 8.79 | 9.00 | 8.65 | 8.99 | 6,643,229 | 8.99 |