CCC Intelligent Solutions Holdings Inc. - Common Stock (CCC)
7.5800
+0.0500 (0.66%)
NASDAQ · Last Trade: Feb 1st, 6:40 PM EST
Historical Prices For CCC Intelligent Solutions Holdings Inc. - Common Stock (CCC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2026 | 7.51 | 7.63 | 7.45 | 7.58 | 15,619,377 | 7.58 |
| 1/29/2026 | 7.72 | 7.88 | 7.49 | 7.53 | 18,904,865 | 7.53 |
| 1/28/2026 | 7.83 | 8.03 | 7.79 | 7.91 | 10,251,403 | 7.91 |
| 1/27/2026 | 7.84 | 7.90 | 7.72 | 7.79 | 7,008,392 | 7.79 |
| 1/26/2026 | 7.89 | 7.97 | 7.84 | 7.89 | 7,483,335 | 7.89 |
| 1/23/2026 | 7.94 | 8.02 | 7.86 | 7.88 | 4,965,565 | 7.88 |
| 1/22/2026 | 7.91 | 8.00 | 7.88 | 7.92 | 9,320,649 | 7.92 |
| 1/21/2026 | 7.89 | 7.93 | 7.73 | 7.84 | 6,141,467 | 7.84 |
| 1/20/2026 | 7.82 | 8.04 | 7.82 | 7.84 | 9,087,636 | 7.84 |
| 1/16/2026 | 8.02 | 8.09 | 7.91 | 8.00 | 5,844,960 | 8.00 |
| 1/15/2026 | 8.12 | 8.24 | 7.96 | 8.07 | 7,562,279 | 8.07 |
| 1/14/2026 | 8.18 | 8.29 | 8.11 | 8.15 | 6,304,592 | 8.15 |
| 1/13/2026 | 8.48 | 8.54 | 8.19 | 8.19 | 6,217,377 | 8.19 |
| 1/12/2026 | 8.46 | 8.59 | 8.31 | 8.50 | 6,878,601 | 8.50 |
| 1/09/2026 | 8.55 | 8.68 | 8.43 | 8.45 | 8,490,252 | 8.45 |
| 1/08/2026 | 8.35 | 8.64 | 8.32 | 8.55 | 5,445,740 | 8.55 |
| 1/07/2026 | 8.30 | 8.52 | 8.30 | 8.44 | 5,045,752 | 8.44 |
| 1/06/2026 | 8.17 | 8.36 | 8.15 | 8.30 | 7,212,259 | 8.30 |
| 1/05/2026 | 7.89 | 8.17 | 7.81 | 8.09 | 8,068,255 | 8.09 |
| 1/02/2026 | 7.97 | 8.01 | 7.74 | 7.87 | 9,330,624 | 7.87 |
| 12/31/2025 | 8.05 | 8.05 | 7.93 | 7.95 | 5,158,672 | 7.95 |
| 12/30/2025 | 8.12 | 8.14 | 8.01 | 8.01 | 6,463,782 | 8.01 |
| 12/29/2025 | 8.04 | 8.14 | 8.02 | 8.12 | 6,282,772 | 8.12 |
| 12/26/2025 | 8.02 | 8.10 | 7.96 | 8.09 | 5,218,971 | 8.09 |
| 12/24/2025 | 7.99 | 8.03 | 7.92 | 8.01 | 1,983,452 | 8.01 |
| 12/23/2025 | 8.01 | 8.07 | 7.90 | 8.01 | 5,288,714 | 8.01 |
| 12/22/2025 | 7.92 | 8.14 | 7.90 | 8.06 | 6,975,727 | 8.06 |
| 12/19/2025 | 7.90 | 7.99 | 7.82 | 7.90 | 13,029,035 | 7.90 |
| 12/18/2025 | 7.84 | 8.03 | 7.84 | 7.98 | 6,746,196 | 7.98 |
| 12/17/2025 | 7.78 | 8.00 | 7.72 | 7.83 | 9,738,719 | 7.83 |
| 12/16/2025 | 7.59 | 7.85 | 7.52 | 7.83 | 8,150,242 | 7.83 |
| 12/15/2025 | 7.62 | 7.71 | 7.46 | 7.56 | 11,338,366 | 7.56 |
| 12/12/2025 | 7.51 | 7.95 | 7.30 | 7.68 | 13,456,557 | 7.68 |
| 12/11/2025 | 7.20 | 7.29 | 7.17 | 7.22 | 5,264,618 | 7.22 |
| 12/10/2025 | 7.21 | 7.26 | 7.15 | 7.22 | 5,525,951 | 7.22 |
| 12/09/2025 | 7.26 | 7.38 | 7.14 | 7.20 | 6,863,505 | 7.20 |
| 12/08/2025 | 7.42 | 7.46 | 7.24 | 7.29 | 6,945,142 | 7.29 |
| 12/05/2025 | 7.50 | 7.65 | 7.34 | 7.42 | 6,741,340 | 7.42 |
| 12/04/2025 | 7.59 | 7.60 | 7.44 | 7.51 | 4,687,867 | 7.51 |
| 12/03/2025 | 7.30 | 7.58 | 7.19 | 7.56 | 7,980,542 | 7.56 |
| 12/02/2025 | 7.30 | 7.39 | 7.26 | 7.30 | 7,681,005 | 7.30 |
| 12/01/2025 | 7.35 | 7.47 | 7.25 | 7.31 | 5,045,890 | 7.31 |
| 11/28/2025 | 7.33 | 7.49 | 7.33 | 7.45 | 3,660,051 | 7.45 |
| 11/26/2025 | 7.24 | 7.38 | 7.15 | 7.32 | 8,447,336 | 7.32 |
| 11/25/2025 | 7.11 | 7.27 | 7.08 | 7.25 | 10,493,117 | 7.25 |
| 11/24/2025 | 7.21 | 7.21 | 6.97 | 7.13 | 6,494,078 | 7.13 |
| 11/21/2025 | 7.07 | 7.29 | 7.05 | 7.22 | 6,071,474 | 7.22 |
| 11/20/2025 | 7.28 | 7.33 | 7.09 | 7.12 | 7,621,990 | 7.12 |
| 11/19/2025 | 7.14 | 7.28 | 7.11 | 7.21 | 7,441,140 | 7.21 |
| 11/18/2025 | 6.97 | 7.23 | 6.96 | 7.19 | 11,506,916 | 7.19 |
| 11/17/2025 | 7.44 | 7.44 | 7.00 | 7.02 | 7,016,228 | 7.02 |
| 11/14/2025 | 7.28 | 7.38 | 7.22 | 7.37 | 5,525,192 | 7.37 |
| 11/13/2025 | 7.40 | 7.47 | 7.23 | 7.35 | 6,364,222 | 7.35 |
| 11/12/2025 | 7.42 | 7.58 | 7.42 | 7.46 | 6,865,484 | 7.46 |
| 11/11/2025 | 7.52 | 7.72 | 7.40 | 7.44 | 7,173,843 | 7.44 |
| 11/10/2025 | 7.61 | 7.72 | 7.40 | 7.49 | 9,680,642 | 7.49 |
| 11/07/2025 | 7.56 | 7.72 | 7.56 | 7.62 | 11,334,913 | 7.62 |
| 11/06/2025 | 7.74 | 7.74 | 7.50 | 7.62 | 29,734,870 | 7.62 |
| 11/05/2025 | 8.09 | 8.16 | 7.82 | 7.84 | 9,271,254 | 7.84 |
| 11/04/2025 | 8.28 | 8.31 | 8.04 | 8.13 | 7,453,948 | 8.13 |
| 11/03/2025 | 8.63 | 8.69 | 8.30 | 8.38 | 10,622,126 | 8.38 |