5 DAY PERFORMANCE
+12.29%
1 MONTH PERFORMANCE
-2.78%
3 MONTH PERFORMANCE
+2.77%
6 MONTH PERFORMANCE
-22.05%
YEAR-TO-DATE PERFORMANCE
-25.28%
1 YEAR PERFORMANCE
-28.43%
CCC Intelligent Solutions Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $5.33 | $5.16 (-3.28%) | $5.34 | $5.15 | 1.89 M | $3.03 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 | $3.06 B |
| 04/23/2026 | $5.26 | $4.79 (-8.94%) | $5.32 | $4.72 | 17.75 M | $2.94 B |
| 04/22/2026 | $5.44 | $5.40 (-0.74%) | $5.44 | $5.26 | 9.68 M | $3.32 B |
| 04/21/2026 | $5.71 | $5.37 (-5.95%) | $5.81 | $5.31 | 10.86 M | $3.30 B |
| 04/20/2026 | $5.63 | $5.65 (0.36%) | $5.71 | $5.59 | 6.25 M | $3.47 B |
| 04/17/2026 | $5.72 | $5.64 (-1.4%) | $5.85 | $5.61 | 10.84 M | $3.46 B |
| 04/16/2026 | $5.50 | $5.59 (1.64%) | $5.66 | $5.44 | 8.12 M | $3.43 B |
| 04/15/2026 | $5.29 | $5.38 (1.7%) | $5.41 | $5.23 | 7.39 M | $3.30 B |
| 04/14/2026 | $5.26 | $5.17 (-1.71%) | $5.41 | $5.13 | 6.01 M | $3.18 B |
| 04/13/2026 | $4.98 | $5.19 (4.22%) | $5.25 | $4.96 | 15.25 M | $3.19 B |
| 04/10/2026 | $5.30 | $4.99 (-5.85%) | $5.34 | $4.91 | 8.30 M | $3.06 B |
| 04/09/2026 | $5.57 | $5.33 (-4.31%) | $5.58 | $5.27 | 8.77 M | $3.27 B |
| 04/08/2026 | $6.09 | $5.57 (-8.54%) | $6.17 | $5.53 | 8.80 M | $3.42 B |
| 04/07/2026 | $6.09 | $5.96 (-2.13%) | $6.18 | $5.94 | 6.51 M | $3.66 B |
| 04/06/2026 | $6.01 | $6.11 (1.66%) | $6.13 | $6.00 | 6.45 M | $3.75 B |
| 04/02/2026 | $5.93 | $5.99 (1.01%) | $6.09 | $5.86 | 6.74 M | $3.68 B |
| 04/01/2026 | $6.03 | $6.00 (-0.5%) | $6.08 | $5.89 | 7.12 M | $3.69 B |
| 03/31/2026 | $5.92 | $6.00 (1.35%) | $6.10 | $5.80 | 7.78 M | $3.69 B |
| 03/30/2026 | $5.89 | $5.83 (-1.02%) | $6.01 | $5.80 | 9.64 M | $3.58 B |
| 03/27/2026 | $5.90 | $5.81 (-1.53%) | $6.01 | $5.73 | 6.79 M | $3.57 B |
| 03/26/2026 | $5.97 | $6.00 (0.5%) | $6.19 | $5.94 | 8.35 M | $3.69 B |
| 03/25/2026 | $6.06 | $5.97 (-1.49%) | $6.21 | $5.90 | 10.01 M | $3.67 B |
| 03/24/2026 | $6.17 | $6.12 (-0.81%) | $6.25 | $6.03 | 11.02 M | $3.76 B |
| 03/23/2026 | $6.20 | $6.18 (-0.32%) | $6.34 | $6.08 | 10.29 M | $3.80 B |
| 03/20/2026 | $6.11 | $6.21 (1.64%) | $6.27 | $5.98 | 17.55 M | $3.81 B |
| 03/19/2026 | $6.17 | $6.11 (-0.97%) | $6.32 | $6.04 | 6.98 M | $3.75 B |
| 03/18/2026 | $6.11 | $6.17 (0.98%) | $6.20 | $6.09 | 16.57 M | $3.79 B |
| 03/17/2026 | $6.04 | $6.17 (2.15%) | $6.22 | $6.01 | 8.83 M | $3.79 B |
| 03/16/2026 | $6.02 | $5.98 (-0.66%) | $6.08 | $5.93 | 12.72 M | $3.67 B |
| 03/13/2026 | $5.81 | $6.02 (3.61%) | $6.05 | $5.71 | 16.04 M | $3.70 B |
| 03/12/2026 | $5.97 | $5.80 (-2.85%) | $6.24 | $5.77 | 19.18 M | $3.56 B |
| 03/11/2026 | $5.96 | $6.02 (1.01%) | $6.07 | $5.73 | 12.72 M | $3.70 B |
| 03/10/2026 | $5.93 | $5.86 (-1.18%) | $6.03 | $5.70 | 12.28 M | $3.60 B |
| 03/09/2026 | $6.13 | $5.94 (-3.1%) | $6.19 | $5.90 | 8.82 M | $3.65 B |
| 03/06/2026 | $6.10 | $6.26 (2.62%) | $6.41 | $6.05 | 12.44 M | $3.85 B |
| 03/05/2026 | $5.94 | $6.16 (3.7%) | $6.21 | $5.88 | 13.18 M | $3.78 B |
| 03/04/2026 | $5.65 | $5.97 (5.66%) | $6.04 | $5.65 | 12.59 M | $3.67 B |
| 03/03/2026 | $5.41 | $5.65 (4.44%) | $5.77 | $5.38 | 14.64 M | $3.47 B |
| 03/02/2026 | $5.75 | $5.57 (-3.13%) | $5.97 | $5.53 | 14.35 M | $3.42 B |
| 02/27/2026 | $5.84 | $5.83 (-0.17%) | $5.87 | $5.71 | 26.51 M | $3.58 B |
| 02/26/2026 | $6.41 | $5.97 (-6.86%) | $6.45 | $5.81 | 20.89 M | $3.67 B |
| 02/25/2026 | $5.39 | $6.34 (17.63%) | $6.41 | $5.27 | 25.10 M | $3.89 B |
| 02/24/2026 | $4.88 | $5.06 (3.69%) | $5.17 | $4.88 | 12.66 M | $3.11 B |
| 02/23/2026 | $5.10 | $4.87 (-4.51%) | $5.10 | $4.81 | 13.34 M | $2.99 B |
| 02/20/2026 | $5.07 | $5.09 (0.39%) | $5.24 | $5.04 | 11.90 M | $3.13 B |
| 02/19/2026 | $5.11 | $5.13 (0.39%) | $5.14 | $5.02 | 9.88 M | $3.24 B |
| 02/18/2026 | $5.08 | $5.12 (0.79%) | $5.20 | $4.98 | 11.39 M | $3.23 B |
| 02/17/2026 | $5.07 | $5.04 (-0.59%) | $5.13 | $4.99 | 14.30 M | $3.18 B |
| 02/13/2026 | $4.96 | $4.94 (-0.4%) | $5.21 | $4.91 | 16.29 M | $3.12 B |
| 02/12/2026 | $5.16 | $4.96 (-3.88%) | $5.27 | $4.93 | 13.48 M | $3.13 B |
| 02/11/2026 | $5.45 | $5.18 (-4.95%) | $5.47 | $5.12 | 16.24 M | $3.27 B |
| 02/10/2026 | $5.55 | $5.52 (-0.54%) | $5.74 | $5.50 | 14.71 M | $3.49 B |
| 02/09/2026 | $5.72 | $5.58 (-2.45%) | $5.82 | $5.40 | 20.23 M | $3.52 B |
| 02/06/2026 | $5.81 | $5.78 (-0.52%) | $6.03 | $5.68 | 22.46 M | $3.65 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.
