5 DAY PERFORMANCE
+34.69%
1 MONTH PERFORMANCE
+30.26%
3 MONTH PERFORMANCE
-3.88%
6 MONTH PERFORMANCE
-25.84%
YEAR-TO-DATE PERFORMANCE
-25.28%
1 YEAR PERFORMANCE
-35.57%
CCC Intelligent Solutions Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $4.34 | $4.29 (-1.15%) | $4.45 | $4.23 | 7.77 M | $2.52 B |
| 06/18/2026 | $4.38 | $4.41 (0.68%) | $4.50 | $4.26 | 17.26 M | $2.59 B |
| 06/17/2026 | $4.64 | $4.39 (-5.39%) | $4.74 | $4.33 | 14.57 M | $2.58 B |
| 06/16/2026 | $4.64 | $4.71 (1.51%) | $4.77 | $4.60 | 9.77 M | $2.77 B |
| 06/15/2026 | $4.66 | $4.63 (-0.64%) | $4.80 | $4.61 | 7.01 M | $2.72 B |
| 06/12/2026 | $4.59 | $4.60 (0.22%) | $4.68 | $4.50 | 6.32 M | $2.70 B |
| 06/11/2026 | $4.64 | $4.60 (-0.86%) | $4.67 | $4.51 | 7.00 M | $2.70 B |
| 06/10/2026 | $4.68 | $4.70 (0.43%) | $4.81 | $4.60 | 6.31 M | $2.76 B |
| 06/09/2026 | $4.65 | $4.75 (2.15%) | $4.77 | $4.59 | 12.88 M | $2.79 B |
| 06/08/2026 | $4.74 | $4.70 (-0.84%) | $4.76 | $4.51 | 10.42 M | $2.76 B |
| 06/05/2026 | $4.98 | $4.66 (-6.43%) | $5.05 | $4.58 | 9.65 M | $2.74 B |
| 06/04/2026 | $5.06 | $4.99 (-1.38%) | $5.13 | $4.95 | 11.36 M | $2.93 B |
| 06/03/2026 | $4.95 | $4.99 (0.81%) | $4.99 | $4.74 | 13.56 M | $2.93 B |
| 06/02/2026 | $5.01 | $4.99 (-0.4%) | $5.09 | $4.89 | 9.81 M | $2.93 B |
| 06/01/2026 | $4.81 | $5.14 (6.86%) | $5.19 | $4.73 | 11.61 M | $3.02 B |
| 05/29/2026 | $4.62 | $4.70 (1.73%) | $4.72 | $4.51 | 8.86 M | $2.76 B |
| 05/28/2026 | $4.69 | $4.58 (-2.35%) | $4.73 | $4.55 | 11.27 M | $2.69 B |
| 05/27/2026 | $4.57 | $4.65 (1.75%) | $4.67 | $4.50 | 7.45 M | $2.73 B |
| 05/26/2026 | $4.52 | $4.62 (2.21%) | $4.71 | $4.49 | 14.73 M | $2.71 B |
| 05/22/2026 | $4.52 | $4.56 (0.88%) | $4.65 | $4.50 | 5.42 M | $2.68 B |
| 05/21/2026 | $4.51 | $4.54 (0.67%) | $4.60 | $4.35 | 7.16 M | $2.67 B |
| 05/20/2026 | $4.58 | $4.59 (0.22%) | $4.64 | $4.30 | 8.29 M | $2.70 B |
| 05/19/2026 | $4.71 | $4.61 (-2.12%) | $4.98 | $4.60 | 13.05 M | $2.71 B |
| 05/18/2026 | $4.32 | $4.52 (4.63%) | $4.56 | $4.26 | 10.88 M | $2.65 B |
| 05/15/2026 | $4.31 | $4.32 (0.23%) | $4.40 | $4.23 | 8.46 M | $2.54 B |
| 05/14/2026 | $4.24 | $4.24 (0%) | $4.37 | $4.16 | 12.55 M | $2.49 B |
| 05/13/2026 | $4.45 | $4.22 (-5.17%) | $4.48 | $4.08 | 17.07 M | $2.48 B |
| 05/12/2026 | $4.90 | $4.52 (-7.76%) | $4.92 | $4.50 | 8.48 M | $2.65 B |
| 05/11/2026 | $5.13 | $4.88 (-4.87%) | $5.14 | $4.85 | 6.12 M | $2.87 B |
| 05/08/2026 | $5.14 | $5.13 (-0.19%) | $5.20 | $5.06 | 9.25 M | $3.01 B |
| 05/07/2026 | $5.19 | $5.21 (0.39%) | $5.40 | $5.19 | 11.40 M | $3.06 B |
| 05/06/2026 | $5.30 | $5.12 (-3.4%) | $5.34 | $5.02 | 11.80 M | $3.01 B |
| 05/05/2026 | $5.41 | $5.32 (-1.66%) | $5.42 | $5.04 | 15.48 M | $3.12 B |
| 05/04/2026 | $5.34 | $5.34 (0%) | $5.48 | $5.24 | 13.33 M | $3.14 B |
| 05/01/2026 | $5.20 | $5.29 (1.73%) | $5.56 | $5.20 | 20.59 M | $3.11 B |
| 04/30/2026 | $5.07 | $5.24 (3.35%) | $5.28 | $4.91 | 34.42 M | $3.08 B |
| 04/29/2026 | $4.76 | $4.82 (1.26%) | $4.84 | $4.58 | 23.10 M | $2.83 B |
| 04/28/2026 | $4.87 | $4.76 (-2.26%) | $4.95 | $4.68 | 12.05 M | $2.80 B |
| 04/27/2026 | $4.95 | $4.84 (-2.22%) | $5.11 | $4.82 | 18.58 M | $2.84 B |
| 04/24/2026 | $4.83 | $4.98 (3.11%) | $5.00 | $4.80 | 12.91 M | $2.93 B |
| 04/23/2026 | $5.26 | $4.79 (-8.94%) | $5.32 | $4.72 | 17.75 M | $2.81 B |
| 04/22/2026 | $5.44 | $5.40 (-0.74%) | $5.44 | $5.26 | 9.68 M | $3.17 B |
| 04/21/2026 | $5.71 | $5.37 (-5.95%) | $5.81 | $5.31 | 10.86 M | $3.15 B |
| 04/20/2026 | $5.63 | $5.65 (0.36%) | $5.71 | $5.59 | 6.25 M | $3.32 B |
| 04/17/2026 | $5.72 | $5.64 (-1.4%) | $5.85 | $5.61 | 10.84 M | $3.31 B |
| 04/16/2026 | $5.50 | $5.59 (1.64%) | $5.66 | $5.44 | 8.12 M | $3.28 B |
| 04/15/2026 | $5.29 | $5.38 (1.7%) | $5.41 | $5.23 | 7.39 M | $3.16 B |
| 04/14/2026 | $5.26 | $5.17 (-1.71%) | $5.41 | $5.13 | 6.01 M | $3.04 B |
| 04/13/2026 | $4.98 | $5.19 (4.22%) | $5.25 | $4.96 | 15.25 M | $3.05 B |
| 04/10/2026 | $5.30 | $4.99 (-5.85%) | $5.34 | $4.91 | 8.30 M | $2.93 B |
| 04/09/2026 | $5.57 | $5.33 (-4.31%) | $5.58 | $5.27 | 8.77 M | $3.13 B |
| 04/08/2026 | $6.09 | $5.57 (-8.54%) | $6.17 | $5.53 | 8.80 M | $3.27 B |
| 04/07/2026 | $6.09 | $5.96 (-2.13%) | $6.18 | $5.94 | 6.51 M | $3.50 B |
| 04/06/2026 | $6.01 | $6.11 (1.66%) | $6.13 | $6.00 | 6.45 M | $3.59 B |
| 04/02/2026 | $5.93 | $5.99 (1.01%) | $6.09 | $5.86 | 6.74 M | $3.52 B |
| 04/01/2026 | $6.03 | $6.00 (-0.5%) | $6.08 | $5.89 | 7.12 M | $3.52 B |
| 03/31/2026 | $5.92 | $6.00 (1.35%) | $6.10 | $5.80 | 7.78 M | $3.52 B |
| 03/30/2026 | $5.89 | $5.83 (-1.02%) | $6.01 | $5.80 | 9.64 M | $3.42 B |
| 03/27/2026 | $5.90 | $5.81 (-1.53%) | $6.01 | $5.73 | 6.79 M | $3.41 B |
| 03/26/2026 | $5.97 | $6.00 (0.5%) | $6.19 | $5.94 | 8.35 M | $3.52 B |
| 03/25/2026 | $6.06 | $5.97 (-1.49%) | $6.21 | $5.90 | 10.01 M | $3.51 B |
| 03/24/2026 | $6.17 | $6.12 (-0.81%) | $6.25 | $6.03 | 11.02 M | $3.59 B |
| 03/23/2026 | $6.20 | $6.18 (-0.32%) | $6.34 | $6.08 | 10.29 M | $3.63 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.
