5 DAY PERFORMANCE
-6.16%
1 MONTH PERFORMANCE
-20.38%
3 MONTH PERFORMANCE
+34.69%
6 MONTH PERFORMANCE
-4.35%
YEAR-TO-DATE PERFORMANCE
-25.28%
1 YEAR PERFORMANCE
-37.74%
CCC Intelligent Solutions Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $6.63 | $6.48 (-2.34%) | $6.63 | $6.41 | 685.92 K | |
| 09/18/2026 | $6.60 | $6.55 (-0.76%) | $6.62 | $6.43 | 25.23 M | $3.80 B |
| 09/17/2026 | $6.31 | $6.60 (4.6%) | $6.67 | $6.24 | 11.39 M | $3.83 B |
| 09/16/2026 | $6.49 | $6.33 (-2.47%) | $6.52 | $6.30 | 12.22 M | $3.67 B |
| 09/15/2026 | $6.67 | $6.60 (-1.05%) | $6.87 | $6.58 | 17.40 M | $3.83 B |
| 09/14/2026 | $7.00 | $6.76 (-3.43%) | $7.08 | $6.70 | 22.59 M | $3.92 B |
| 09/11/2026 | $6.87 | $6.89 (0.29%) | $6.99 | $6.70 | 15.04 M | $4.00 B |
| 09/10/2026 | $6.75 | $6.85 (1.48%) | $6.89 | $6.70 | 7.80 M | $3.98 B |
| 09/09/2026 | $7.03 | $6.79 (-3.41%) | $7.09 | $6.76 | 9.18 M | $3.94 B |
| 09/08/2026 | $7.53 | $7.08 (-5.98%) | $7.53 | $6.99 | 13.45 M | $4.11 B |
| 09/04/2026 | $7.11 | $7.51 (5.63%) | $7.54 | $6.99 | 14.20 M | $4.36 B |
| 09/03/2026 | $7.28 | $7.22 (-0.82%) | $7.47 | $7.20 | 5.34 M | $4.19 B |
| 09/02/2026 | $7.34 | $7.18 (-2.18%) | $7.34 | $7.13 | 4.74 M | $4.17 B |
| 09/01/2026 | $7.37 | $7.24 (-1.76%) | $7.51 | $7.21 | 5.92 M | $4.20 B |
| 08/31/2026 | $7.42 | $7.46 (0.54%) | $7.54 | $7.35 | 5.79 M | $4.33 B |
| 08/28/2026 | $7.60 | $7.49 (-1.45%) | $7.65 | $7.48 | 6.23 M | $4.35 B |
| 08/27/2026 | $7.39 | $7.60 (2.84%) | $7.67 | $7.34 | 9.26 M | $4.41 B |
| 08/26/2026 | $7.22 | $7.30 (1.11%) | $7.43 | $7.19 | 5.42 M | $4.24 B |
| 08/25/2026 | $7.42 | $7.46 (0.54%) | $7.50 | $7.33 | 5.91 M | $4.33 B |
| 08/24/2026 | $7.41 | $7.50 (1.21%) | $7.55 | $7.38 | 7.91 M | $4.35 B |
| 08/21/2026 | $7.41 | $7.46 (0.67%) | $7.58 | $7.38 | 5.95 M | $4.33 B |
| 08/20/2026 | $7.42 | $7.45 (0.4%) | $7.60 | $7.33 | 11.84 M | $4.32 B |
| 08/19/2026 | $7.15 | $7.44 (4.06%) | $7.68 | $7.05 | 16.50 M | $4.32 B |
| 08/18/2026 | $6.74 | $7.14 (5.93%) | $7.62 | $6.63 | 29.50 M | $4.14 B |
| 08/17/2026 | $6.86 | $6.69 (-2.48%) | $6.90 | $6.67 | 8.94 M | $3.88 B |
| 08/14/2026 | $7.14 | $6.97 (-2.38%) | $7.18 | $6.94 | 5.15 M | $4.05 B |
| 08/13/2026 | $7.00 | $7.12 (1.71%) | $7.13 | $6.76 | 6.45 M | $4.13 B |
| 08/12/2026 | $6.74 | $6.97 (3.41%) | $7.00 | $6.65 | 7.09 M | $4.05 B |
| 08/11/2026 | $6.91 | $6.87 (-0.58%) | $6.98 | $6.73 | 7.62 M | $3.99 B |
| 08/10/2026 | $6.85 | $6.97 (1.75%) | $7.02 | $6.80 | 8.46 M | $4.05 B |
| 08/07/2026 | $6.56 | $6.92 (5.49%) | $6.93 | $6.53 | 12.03 M | $4.02 B |
| 08/06/2026 | $6.36 | $6.50 (2.2%) | $6.54 | $6.23 | 7.87 M | $3.77 B |
| 08/05/2026 | $6.39 | $6.46 (1.1%) | $6.52 | $6.27 | 7.24 M | $3.75 B |
| 08/04/2026 | $6.21 | $6.33 (1.93%) | $6.37 | $6.19 | 10.10 M | $3.67 B |
| 08/03/2026 | $6.23 | $6.30 (1.12%) | $6.38 | $5.99 | 9.71 M | $3.66 B |
| 07/31/2026 | $6.16 | $6.09 (-1.14%) | $6.34 | $5.77 | 15.95 M | $3.53 B |
| 07/30/2026 | $5.49 | $6.06 (10.38%) | $6.13 | $5.40 | 14.63 M | $3.52 B |
| 07/29/2026 | $6.11 | $6.05 (-0.98%) | $6.24 | $6.03 | 10.65 M | $3.51 B |
| 07/28/2026 | $6.01 | $6.12 (1.83%) | $6.20 | $6.01 | 8.69 M | $3.55 B |
| 07/27/2026 | $5.98 | $5.97 (-0.17%) | $6.11 | $5.92 | 10.99 M | $3.47 B |
| 07/24/2026 | $5.86 | $5.82 (-0.68%) | $5.93 | $5.75 | 5.41 M | $3.42 B |
| 07/23/2026 | $5.78 | $5.74 (-0.69%) | $5.81 | $5.64 | 8.93 M | $3.37 B |
| 07/22/2026 | $6.07 | $5.73 (-5.6%) | $6.08 | $5.66 | 10.21 M | $3.37 B |
| 07/21/2026 | $6.12 | $6.10 (-0.33%) | $6.32 | $6.02 | 9.78 M | $3.58 B |
| 07/20/2026 | $6.01 | $6.26 (4.16%) | $6.30 | $5.96 | 13.12 M | $3.68 B |
| 07/17/2026 | $6.06 | $6.05 (-0.17%) | $6.22 | $6.01 | 8.09 M | $3.55 B |
| 07/16/2026 | $6.03 | $6.17 (2.32%) | $6.23 | $5.88 | 9.86 M | $3.62 B |
| 07/15/2026 | $6.19 | $6.00 (-3.07%) | $6.34 | $5.99 | 12.14 M | $3.52 B |
| 07/14/2026 | $6.12 | $6.07 (-0.82%) | $6.29 | $5.99 | 9.07 M | $3.57 B |
| 07/13/2026 | $6.19 | $6.23 (0.65%) | $6.43 | $6.06 | 15.81 M | $3.66 B |
| 07/10/2026 | $5.95 | $5.92 (-0.5%) | $5.98 | $5.65 | 17.31 M | $3.48 B |
| 07/09/2026 | $5.34 | $5.38 (0.75%) | $5.40 | $5.19 | 7.66 M | $3.16 B |
| 07/08/2026 | $5.53 | $5.43 (-1.81%) | $5.59 | $5.40 | 8.07 M | $3.19 B |
| 07/07/2026 | $5.78 | $5.66 (-2.08%) | $5.86 | $5.63 | 8.03 M | $3.32 B |
| 07/06/2026 | $5.51 | $5.69 (3.27%) | $5.74 | $5.42 | 7.57 M | $3.34 B |
| 07/02/2026 | $5.50 | $5.58 (1.45%) | $5.66 | $5.49 | 10.13 M | $3.28 B |
| 07/01/2026 | $5.30 | $5.38 (1.51%) | $5.44 | $5.06 | 17.10 M | $3.16 B |
| 06/30/2026 | $4.90 | $5.16 (5.31%) | $5.21 | $4.76 | 9.26 M | $3.03 B |
| 06/29/2026 | $5.15 | $4.90 (-4.85%) | $5.17 | $4.82 | 14.13 M | $2.88 B |
| 06/26/2026 | $4.45 | $5.01 (12.58%) | $5.02 | $4.45 | 13.88 M | $2.94 B |
| 06/25/2026 | $4.42 | $4.49 (1.58%) | $4.56 | $4.37 | 7.19 M | $2.64 B |
| 06/24/2026 | $4.37 | $4.49 (2.75%) | $4.54 | $4.34 | 7.38 M | $2.64 B |
| 06/23/2026 | $4.37 | $4.38 (0.23%) | $4.47 | $4.27 | 8.49 M | $2.57 B |
| 06/22/2026 | $4.34 | $4.29 (-1.15%) | $4.45 | $4.23 | 7.77 M | $2.52 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
