Dark

CCC
CCC Intelligent Solutions Holdings Inc. Common Stock
stock NASDAQ

Market Open

Oct 2, 2026 1:21:09 PM EDT

6.49USD-1.891%(-0.12)1,673,855

6.48Bid 6.49Ask 0.01Spread

Pre-market

Oct 1, 2026 9:07:30 AM EDT

6.70USD+1.362%(+0.09)0

After-hours

Sep 30, 2026 4:26:30 PM EDT

6.61USD-0.769%(-0.05)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	6.6500	6.6500	6.4500	6.4900	-1.815%	1,673,855	0.000%
2026-10-01	6.7400	6.7800	6.4900	6.6100	-0.751%	8,350,548	-1.815%
2026-09-30	6.5700	6.7500	6.5700	6.6600	+1.062%	5,706,419	-2.553%
2026-09-29	6.7000	6.7000	6.4300	6.5900	-0.603%	7,156,318	-1.517%
2026-09-28	6.7600	6.8000	6.5700	6.6300	-4.052%	18,594,471	-2.112%
2026-09-25	6.8100	7.0400	6.7500	6.9100	+0.290%	14,329,724	-6.078%
2026-09-24	6.6500	6.9600	6.5700	6.8900	+3.144%	10,903,956	-5.806%
2026-09-23	6.5300	6.7000	6.5000	6.6800	+1.366%	13,348,903	-2.844%
2026-09-22	6.6600	6.7300	6.4500	6.5900	+1.229%	13,650,251	-1.517%
2026-09-21	6.6100	6.6100	6.4000	6.5100	-0.611%	9,239,095	-0.307%
2026-09-18	6.5900	6.6100	6.4300	6.5500	-0.456%	25,088,505	-0.916%
2026-09-17	6.3100	6.6700	6.2400	6.5800	+4.114%	11,083,968	-1.368%
2026-09-16	6.4500	6.5200	6.3000	6.3200	-4.676%	12,123,717	+2.690%
2026-09-15	6.6700	6.8600	6.5800	6.6300	-1.632%	17,320,304	-2.112%
2026-09-14	7.0200	7.0800	6.7000	6.7400	-1.892%	20,482,236	-3.709%
2026-09-11	6.8400	6.9900	6.7000	6.8700	+0.146%	15,028,982	-5.531%
2026-09-10	6.7600	6.8900	6.7000	6.8600	+0.734%	7,387,327	-5.394%
2026-09-09	7.0300	7.0300	6.7600	6.8100	-3.949%	8,825,052	-4.699%
2026-09-08	7.5300	7.5300	6.9900	7.0900	-5.593%	11,461,886	-8.463%
2026-09-04	7.1600	7.5400	7.0000	7.5100	+4.017%	12,849,709	-13.582%
2026-09-03	7.3200	7.4200	7.2000	7.2200	+0.557%	5,341,441	-10.111%
2026-09-02	7.2200	7.2900	7.1400	7.1800	-0.829%	4,737,765	-9.610%
2026-09-01	7.3900	7.5100	7.2100	7.2400	-2.949%	5,899,503	-10.359%
2026-08-31	7.4000	7.5300	7.3500	7.4600	-0.401%	5,347,889	-13.003%
2026-08-28	7.5300	7.6400	7.4800	7.4900	-1.318%	6,225,991	-13.351%
2026-08-27	7.3400	7.6600	7.3400	7.5900	+4.115%	9,257,305	-14.493%
2026-08-26	7.3000	7.4300	7.2400	7.2900	-2.279%	5,414,108	-10.974%
2026-08-25	7.4300	7.4900	7.3400	7.4600	-0.401%	5,909,132	-13.003%
2026-08-24	7.4100	7.5500	7.3900	7.4900	+0.537%	7,907,945	-13.351%
2026-08-21	7.4500	7.5800	7.3800	7.4500	0.000%	5,952,841	-12.886%
2026-08-20	7.4100	7.5900	7.3400	7.4500	+0.269%	9,708,609	-12.886%
2026-08-19	7.1800	7.6800	7.0500	7.4300	+4.062%	16,490,713	-12.651%
2026-08-18	6.7600	7.6200	6.6400	7.1400	+6.886%	29,299,428	-9.104%
2026-08-17	6.8300	6.8900	6.6700	6.6800	-3.885%	8,941,994	-2.844%
2026-08-14	7.1800	7.1800	6.9500	6.9500	-2.388%	5,144,527	-6.619%
2026-08-13	7.0200	7.1300	6.7600	7.1200	+2.446%	6,327,251	-8.848%
2026-08-12	6.7500	7.0000	6.6500	6.9500	+1.608%	7,088,826	-6.619%
2026-08-11	6.9100	6.9800	6.7200	6.8400	-1.865%	7,619,552	-5.117%
2026-08-10	6.8400	7.0200	6.8000	6.9700	+0.723%	8,462,175	-6.887%
2026-08-07	6.5800	6.9300	6.5300	6.9200	+5.972%	12,025,867	-6.214%
2026-08-06	6.4000	6.5300	6.2400	6.5300	+1.240%	7,424,199	-0.613%
2026-08-05	6.3600	6.5100	6.2700	6.4500	+1.735%	7,242,028	+0.620%
2026-08-04	6.2500	6.3600	6.2000	6.3400	+0.635%	9,900,942	+2.366%
2026-08-03	6.2500	6.3800	5.9900	6.3000	+3.618%	9,707,871	+3.016%
2026-07-31	5.9800	6.3400	5.7600	6.0800	+0.165%	15,944,583	+6.743%
2026-07-30	5.5700	6.1300	5.5600	6.0700	+0.165%	14,633,227	+6.919%
2026-07-29	6.1200	6.2400	6.0300	6.0600	-0.818%	10,649,663	+7.096%
2026-07-28	6.0700	6.2000	6.0300	6.1100	+2.174%	8,687,342	+6.219%
2026-07-27	5.9900	6.1100	5.9200	5.9800	+2.397%	10,990,091	+8.528%
2026-07-24	5.8400	5.9300	5.7800	5.8400	+1.742%	5,407,749	+11.130%
2026-07-23	5.8000	5.8100	5.6400	5.7400	+0.175%	8,926,672	+13.066%
2026-07-22	6.0300	6.0300	5.6600	5.7300	-6.219%	10,211,527	+13.264%
2026-07-21	6.1200	6.3200	6.0200	6.1100	-2.396%	9,778,022	+6.219%
2026-07-20	6.0000	6.3000	5.9500	6.2600	+3.471%	13,113,445	+3.674%
2026-07-17	6.1300	6.2100	6.0300	6.0500	-2.262%	8,081,835	+7.273%
2026-07-16	6.0800	6.2200	5.8900	6.1900	+3.167%	9,728,678	+4.847%
2026-07-15	6.1600	6.3300	5.9900	6.0000	-1.316%	10,403,665	+8.167%
2026-07-14	6.0500	6.2800	6.0000	6.0800	-2.564%	8,995,620	+6.743%
2026-07-13	6.2400	6.4200	6.0700	6.2400	+5.584%	15,808,212	+4.006%
2026-07-10	5.9200	5.9700	5.6600	5.9100	+9.647%	18,334,224	+9.814%
2026-07-09	5.2700	5.4000	5.1900	5.3900	-0.737%	7,470,535	+20.408%
2026-07-08	5.5900	5.5900	5.4000	5.4300	-4.401%	7,495,897	+19.521%
2026-07-07	5.8100	5.8600	5.6200	5.6800	-0.351%	7,880,895	+14.261%
2026-07-06	5.4700	5.7400	5.4600	5.7000	+1.968%	7,568,262	+13.860%
2026-07-02	5.5300	5.6600	5.4900	5.5900	+3.711%	10,124,490	+16.100%
2026-07-01	5.3200	5.4400	5.0700	5.3900	+4.457%	17,097,582	+20.408%
2026-06-30	4.8300	5.2000	4.8300	5.1600	+5.521%	9,258,111	+25.775%
2026-06-29	5.1500	5.1600	4.8200	4.8900	-2.200%	14,125,694	+32.720%
2026-06-26	4.5400	5.0100	4.5400	5.0000	+11.359%	13,881,995	+29.800%
2026-06-25	4.4100	4.5500	4.3800	4.4900	-0.222%	7,188,562	+44.543%
2026-06-24	4.3400	4.5400	4.3400	4.5000	+2.506%	7,379,241	+44.222%
2026-06-23	4.4300	4.4700	4.2800	4.3900	+2.093%	8,493,270	+47.836%
2026-06-22	4.3400	4.4500	4.2300	4.3000	-2.273%	7,769,449	+50.930%
2026-06-18	4.3300	4.5000	4.2600	4.4000	0.000%	17,258,284	+47.500%
2026-06-17	4.7000	4.7300	4.3200	4.4000	-6.383%	14,562,406	+47.500%
2026-06-16	4.6700	4.7600	4.6100	4.7000	+1.293%	9,326,550	+38.085%
2026-06-15	4.6200	4.8000	4.6100	4.6400	+0.870%	7,012,069	+39.871%
2026-06-12	4.6000	4.6800	4.5000	4.6000	0.000%	6,318,976	+41.087%
2026-06-11	4.6100	4.6600	4.5100	4.6000	-2.128%	7,003,267	+41.087%
2026-06-10	4.6600	4.8000	4.6200	4.7000	-1.261%	6,306,529	+38.085%
2026-06-09	4.6400	4.7700	4.5900	4.7600	+1.493%	12,876,154	+36.345%
2026-06-08	4.6200	4.7600	4.5100	4.6900	+0.860%	10,294,594	+38.380%
2026-06-05	5.0000	5.0300	4.5800	4.6500	-6.814%	9,649,037	+39.570%
2026-06-04	5.0800	5.1300	4.9500	4.9900	0.000%	11,348,608	+30.060%
2026-06-03	4.9500	4.9900	4.7300	4.9900	-0.200%	13,559,260	+30.060%
2026-06-02	4.9900	5.0800	4.8900	5.0000	-2.724%	9,158,863	+29.800%
2026-06-01	4.7800	5.1900	4.7300	5.1400	+9.829%	11,606,211	+26.265%
2026-05-29	4.6100	4.7300	4.5100	4.6800	+1.961%	8,726,187	+38.675%
2026-05-28	4.6800	4.7300	4.5500	4.5900	-1.502%	11,270,373	+41.394%
2026-05-27	4.5800	4.6700	4.5100	4.6600	+1.085%	7,336,646	+39.270%
2026-05-26	4.5300	4.7100	4.4900	4.6100	+1.319%	14,479,268	+40.781%
2026-05-22	4.5300	4.6500	4.5100	4.5500	+0.442%	5,417,455	+42.637%
2026-05-21	4.5300	4.5900	4.4600	4.5300	-1.522%	7,155,134	+43.267%
2026-05-20	4.5600	4.6400	4.3000	4.6000	0.000%	8,286,912	+41.087%
2026-05-19	4.7200	4.9800	4.5900	4.6000	+1.770%	12,932,429	+41.087%
2026-05-18	4.3100	4.5500	4.2600	4.5200	+4.630%	10,691,727	+43.584%
2026-05-15	4.3600	4.3900	4.2300	4.3200	+1.408%	8,455,509	+50.231%
2026-05-14	4.2700	4.3700	4.1600	4.2600	+0.948%	12,547,922	+52.347%
2026-05-13	4.4200	4.4200	4.0800	4.2200	-6.430%	17,068,844	+53.791%
2026-05-12	4.9100	4.9100	4.5000	4.5100	-7.392%	8,483,364	+43.902%
2026-05-11	5.1300	5.1300	4.8600	4.8700	-4.883%	6,045,145	+33.265%
2026-05-08	5.0800	5.2000	5.0700	5.1200	-1.727%	8,867,730	+26.758%
2026-05-07	5.3000	5.4000	5.2000	5.2100	+1.559%	10,953,897	+24.568%
2026-05-06	5.3300	5.3300	5.0200	5.1300	-3.390%	10,958,466	+26.511%
2026-05-05	5.4300	5.4300	5.0400	5.3100	-0.375%	14,071,382	+22.222%
2026-05-04	5.4200	5.4700	5.2400	5.3300	+0.566%	12,898,277	+21.764%
2026-05-01	5.4200	5.5500	5.2000	5.3000	+1.145%	20,159,065	+22.453%
2026-04-30	5.0800	5.2700	4.9100	5.2400	+8.489%	32,878,359	+23.855%
2026-04-29	4.7400	4.8400	4.5700	4.8300	+1.684%	21,426,765	+34.369%
2026-04-28	4.9100	4.9400	4.6800	4.7500	-1.452%	11,734,217	+36.632%
2026-04-27	4.9700	5.1100	4.8200	4.8200	-3.018%	18,146,127	+34.647%
2026-04-24	4.9200	5.0000	4.8000	4.9700	+3.758%	11,909,819	+30.584%
2026-04-23	5.2900	5.2900	4.7200	4.7900	-11.296%	17,742,098	+35.491%
2026-04-22	5.3900	5.4200	5.2600	5.4000	+0.746%	9,491,098	+20.185%
2026-04-21	5.7200	5.8000	5.3100	5.3600	-5.300%	10,845,227	+21.082%
2026-04-20	5.7200	5.7200	5.5800	5.6600	+0.355%	6,250,646	+14.664%
2026-04-17	5.6800	5.8400	5.6100	5.6400	+0.894%	10,830,492	+15.071%
2026-04-16	5.4800	5.6600	5.4600	5.5900	+3.903%	8,115,945	+16.100%
2026-04-15	5.2600	5.4100	5.2200	5.3800	+4.264%	7,388,569	+20.632%
2026-04-14	5.2600	5.4100	5.1300	5.1600	-0.386%	6,010,361	+25.775%
2026-04-13	4.9800	5.2400	4.9600	5.1800	+3.808%	15,250,119	+25.290%
2026-04-10	5.3100	5.3300	4.9100	4.9900	-6.379%	8,302,747	+30.060%
2026-04-09	5.5500	5.5500	5.2600	5.3300	-4.137%	8,765,752	+21.764%
2026-04-08	6.1000	6.1100	5.5300	5.5600	-6.555%	8,788,842	+16.727%
2026-04-07	6.1100	6.1800	5.9500	5.9500	-2.778%	6,099,943	+9.076%
2026-04-06	6.0100	6.1200	6.0000	6.1200	+2.170%	6,426,778	+6.046%
2026-04-02	5.9500	6.0900	5.8600	5.9900	-0.333%	6,735,098	+8.347%
2026-04-01	6.0600	6.0700	5.8900	6.0100	-0.083%	7,115,399	+7.987%
2026-03-31	5.9100	6.0150	5.8000	6.0150	+3.351%	7,784,145	+7.897%
2026-03-30	5.8500	6.0100	5.8000	5.8200	+0.345%	9,639,509	+11.512%
2026-03-27	5.9500	5.9500	5.7400	5.8000	-3.494%	6,785,645	+11.897%
2026-03-26	5.9400	6.1900	5.9400	6.0100	+0.502%	8,766,420	+7.987%
2026-03-25	6.1100	6.1800	5.9100	5.9800	-2.128%	10,007,599	+8.528%
2026-03-24	6.1600	6.1900	6.0400	6.1100	-1.133%	11,024,104	+6.219%
2026-03-23	6.2400	6.3300	6.0900	6.1800	-0.483%	10,293,561	+5.016%
2026-03-20	6.1100	6.2700	6.0000	6.2100	+1.637%	17,550,513	+4.509%
2026-03-19	6.1700	6.3200	6.0500	6.1100	-1.133%	6,931,412	+6.219%
2026-03-18	6.1200	6.2000	6.0900	6.1800	0.000%	16,566,420	+5.016%
2026-03-17	6.0100	6.2200	6.0100	6.1800	+3.172%	8,709,543	+5.016%
2026-03-16	5.9900	6.0800	5.9300	5.9900	-0.663%	12,641,686	+8.347%
2026-03-13	5.8100	6.0500	5.7000	6.0300	+4.145%	15,951,244	+7.629%
2026-03-12	5.9500	6.2400	5.7700	5.7900	-3.821%	19,178,938	+12.090%
2026-03-11	6.0100	6.0700	5.7200	6.0200	+2.906%	12,654,706	+7.807%
2026-03-10	5.9900	6.0100	5.7000	5.8500	-1.349%	12,228,265	+10.940%
2026-03-09	6.1500	6.1500	5.9100	5.9300	-5.120%	8,819,306	+9.444%
2026-03-06	6.1400	6.4100	6.0500	6.2500	+1.626%	12,438,934	+3.840%
2026-03-05	5.9400	6.2000	5.9400	6.1500	+2.843%	13,176,210	+5.528%
2026-03-04	5.6800	6.0300	5.6600	5.9800	+6.028%	12,511,169	+8.528%
2026-03-03	5.4700	5.7600	5.3900	5.6400	+1.257%	14,632,228	+15.071%
2026-03-02	5.8400	5.9600	5.5300	5.5700	-4.786%	14,256,213	+16.517%
2026-02-27	5.8400	5.8600	5.7100	5.8500	-2.010%	26,504,530	+10.940%
2026-02-26	6.4100	6.4400	5.8200	5.9700	-5.836%	20,700,797	+8.710%
2026-02-25	5.3300	6.4000	5.3300	6.3400	+25.794%	8,022,664	+2.366%
2026-02-24	4.9100	5.1600	4.9100	5.0400	+3.067%	12,275,363	+28.770%
2026-02-23	5.0500	5.0700	4.8000	4.8900	-4.118%	13,214,827	+32.720%
2026-02-20	5.0700	5.2400	5.0500	5.1000	-0.391%	11,619,072	+27.255%
2026-02-19	5.0900	5.1300	5.0200	5.1200	+0.196%	9,303,363	+26.758%
2026-02-18	5.0200	5.2000	4.9900	5.1100	+1.590%	11,156,051	+27.006%
2026-02-17	5.0600	5.1300	4.9900	5.0300	+1.616%	14,301,022	+29.026%
2026-02-13	5.0100	5.2000	4.9100	4.9500	-0.402%	15,981,018	+31.111%
2026-02-12	5.1700	5.2600	4.9300	4.9700	-4.054%	13,471,282	+30.584%
2026-02-11	5.4200	5.4500	5.1100	5.1800	-5.989%	16,229,268	+25.290%
2026-02-10	5.5900	5.7300	5.5100	5.5100	-1.254%	13,313,677	+17.786%
2026-02-09	5.7800	5.7800	5.3900	5.5800	-2.787%	19,929,050	+16.308%
2026-02-06	5.7800	6.0100	5.6800	5.7400	+1.413%	22,459,247	+13.066%
2026-02-05	6.4900	6.5400	5.5700	5.6600	-12.923%	59,572,344	+14.664%
2026-02-04	6.8000	6.9100	6.4900	6.5000	-5.248%	26,215,961	-0.154%
2026-02-03	7.3500	7.3800	6.7200	6.8600	-8.533%	16,235,477	-5.394%
2026-02-02	7.4700	7.6400	7.4300	7.5000	-0.925%	10,392,178	-13.467%
2026-01-30	7.5300	7.6200	7.4500	7.5700	+0.799%	15,619,373	-14.267%
2026-01-29	7.7300	7.8000	7.4900	7.5100	-5.057%	18,904,390	-13.582%
2026-01-28	7.9100	8.0300	7.8400	7.9100	+1.540%	10,250,806	-17.952%
2026-01-27	7.8600	7.8800	7.7200	7.7900	-1.017%	7,008,259	-16.688%
2026-01-26	7.9300	7.9700	7.8400	7.8700	-0.127%	7,483,335	-17.535%
2026-01-23	7.9400	8.0200	7.8600	7.8800	-0.379%	4,965,538	-17.640%
2026-01-22	7.9500	8.0000	7.8800	7.9100	+0.893%	8,939,273	-17.952%
2026-01-21	7.8800	7.9300	7.7400	7.8400	-0.254%	6,140,776	-17.219%
2026-01-20	7.8200	8.0400	7.8200	7.8600	-1.627%	8,870,881	-17.430%
2026-01-16	8.0200	8.0900	7.9100	7.9900	-0.991%	5,782,607	-18.773%
2026-01-15	8.1600	8.2300	7.9700	8.0700	-0.860%	7,179,811	-19.579%
2026-01-14	8.2000	8.2800	8.1100	8.1400	-0.611%	6,299,467	-20.270%
2026-01-13	8.5000	8.5300	8.1900	8.1900	-3.534%	6,212,034	-20.757%
2026-01-12	8.4900	8.5900	8.3100	8.4900	+0.592%	6,868,992	-23.557%
2026-01-09	8.5400	8.6700	8.4300	8.4400	-1.287%	8,390,572	-23.104%
2026-01-08	8.3500	8.6400	8.3400	8.5500	+1.183%	5,443,075	-24.094%
2026-01-07	8.3700	8.5200	8.3400	8.4500	+1.685%	5,041,726	-23.195%
2026-01-06	8.1500	8.3600	8.1500	8.3100	+2.593%	7,209,674	-21.901%
2026-01-05	7.8200	8.1700	7.8200	8.1000	+2.792%	8,063,226	-19.877%
2026-01-02	7.9700	8.0000	7.7400	7.8800	-0.881%	9,323,008	-17.640%
2025-12-31	7.9800	8.0300	7.9300	7.9500	-0.873%	5,001,669	-18.365%
2025-12-30	8.1000	8.1500	8.0100	8.0200	-1.232%	6,458,162	-19.077%
2025-12-29	8.0600	8.1400	8.0600	8.1200	+0.247%	5,569,121	-20.074%
2025-12-26	8.0300	8.1000	7.9500	8.1000	+0.998%	4,343,857	-19.877%
2025-12-24	7.9500	8.0200	7.9200	8.0200	0.000%	1,983,452	-19.077%
2025-12-23	8.0700	8.0700	7.9100	8.0200	-0.496%	5,193,758	-19.077%
2025-12-22	7.9200	8.1500	7.9200	8.0600	+1.896%	6,503,202	-19.479%
2025-12-19	7.8200	7.9900	7.8200	7.9100	-0.753%	12,649,634	-17.952%
2025-12-18	7.9100	8.0300	7.8900	7.9700	+1.658%	6,659,341	-18.570%
2025-12-17	7.8300	8.0000	7.7200	7.8400	0.000%	8,769,693	-17.219%
2025-12-16	7.5900	7.8500	7.5300	7.8400	+3.567%	7,646,733	-17.219%
2025-12-15	7.7000	7.7000	7.4700	7.5700	-1.304%	11,219,136	-14.267%
2025-12-12	7.4700	7.9500	7.3000	7.6700	+6.233%	13,455,694	-15.385%
2025-12-11	7.2300	7.2800	7.1700	7.2200	0.000%	5,264,617	-10.111%
2025-12-10	7.2500	7.2600	7.1500	7.2200	+0.417%	5,354,024	-10.111%
2025-12-09	7.2800	7.2900	7.1500	7.1900	-1.236%	6,863,504	-9.736%
2025-12-08	7.4400	7.4400	7.2400	7.2800	-1.754%	6,945,142	-10.852%
2025-12-05	7.4700	7.6500	7.3400	7.4100	-1.332%	6,741,062	-12.416%
2025-12-04	7.5500	7.5500	7.4400	7.5100	-0.530%	3,388,018	-13.582%
2025-12-03	7.3200	7.5800	7.2000	7.5500	+3.425%	7,979,788	-14.040%
2025-12-02	7.2700	7.3900	7.2600	7.3000	-0.273%	7,680,872	-11.096%
2025-12-01	7.3200	7.4700	7.2400	7.3200	-1.613%	5,045,886	-11.339%
2025-11-28	7.4200	7.4900	7.3600	7.4400	+1.362%	3,660,050	-12.769%
2025-11-26	7.2000	7.3800	7.1700	7.3400	+1.381%	8,438,002	-11.580%
2025-11-25	7.1100	7.2700	7.1100	7.2400	+1.543%	10,220,431	-10.359%
2025-11-24	7.1800	7.1800	7.0200	7.1300	-1.247%	6,472,873	-8.976%
2025-11-21	7.1900	7.2800	7.0700	7.2200	+1.547%	6,071,423	-10.111%
2025-11-20	7.2700	7.3300	7.0900	7.1100	-1.250%	7,118,847	-8.720%
2025-11-19	7.1400	7.2800	7.1100	7.2000	+0.279%	7,439,298	-9.861%
2025-11-18	6.9900	7.2200	6.9900	7.1800	+2.425%	10,001,317	-9.610%
2025-11-17	7.2800	7.3300	7.0000	7.0100	-4.755%	7,016,183	-7.418%
2025-11-14	7.3200	7.3800	7.2200	7.3600	+0.272%	5,524,895	-11.821%
2025-11-13	7.3600	7.4700	7.2400	7.3400	-1.609%	6,364,064	-11.580%
2025-11-12	7.4300	7.5800	7.4300	7.4600	+0.269%	6,865,389	-13.003%
2025-11-11	7.4300	7.5600	7.4000	7.4400	-0.668%	7,173,714	-12.769%
2025-11-10	7.5900	7.6400	7.4100	7.4900	-1.706%	9,387,479	-13.351%
2025-11-07	7.5500	7.7100	7.5500	7.6200	0.000%	11,334,579	-14.829%
2025-11-06	7.6600	7.7100	7.5100	7.6200	-2.558%	29,734,623	-14.829%
2025-11-05	8.1600	8.1600	7.8200	7.8200	-3.695%	9,230,966	-17.008%
2025-11-04	8.2000	8.2900	8.0300	8.1200	-2.871%	7,453,819	-20.074%
2025-11-03	8.6600	8.6600	8.3100	8.3600	-3.908%	10,080,938	-22.368%
2025-10-31	9.1600	9.1600	8.6400	8.7000	+2.113%	6,275,901	-25.402%
2025-05-23	8.5500	8.5500	8.5200	8.5200	-1.843%	468	-23.826%
2025-05-22	8.6800	8.6800	8.6800	8.6800	-70.007%	889	-25.230%
2021-01-29	29.2000	29.5800	28.6100	28.9400	-0.788%	2,475,763	-77.574%
2021-01-28	27.9900	29.5250	27.8550	29.1700	+4.740%	2,337,314	-77.751%
2021-01-27	28.4200	28.7100	27.3824	27.8500	-3.966%	3,291,887	-76.697%
2021-01-26	28.5000	29.2700	28.3400	29.0000	+1.862%	1,803,778	-77.621%
2021-01-25	29.4900	29.9300	28.0000	28.4700	-3.459%	1,767,235	-77.204%
2021-01-22	29.2900	29.7843	29.0000	29.4900	+0.786%	570,056	-77.993%
2021-01-21	30.0300	30.1000	29.0900	29.2600	-2.239%	1,591,572	-77.820%
2021-01-20	29.4900	30.0750	29.3400	29.9300	+2.395%	1,045,896	-78.316%
2021-01-19	29.4500	30.0100	29.2200	29.2300	-0.646%	922,055	-77.797%
2021-01-15	29.4500	29.9000	29.2550	29.4200	-0.204%	527,276	-77.940%
2021-01-14	31.0000	31.2600	29.3450	29.4800	-4.099%	1,342,899	-77.985%
2021-01-13	31.2400	31.2700	30.6400	30.7400	-0.646%	539,176	-78.887%
2021-01-12	30.2600	31.0500	30.1900	30.9400	+2.112%	634,081	-79.024%
2021-01-11	30.4400	30.6300	30.0100	30.3000	-1.399%	591,135	-78.581%
2021-01-08	31.0200	31.1800	30.6000	30.7300	-0.324%	491,324	-78.881%
2021-01-07	30.7300	30.9800	30.6200	30.8300	+1.016%	373,424	-78.949%
2021-01-06	30.2800	31.0850	30.2000	30.5200	+0.066%	912,853	-78.735%
2021-01-05	29.9400	30.5400	29.9400	30.5000	+2.315%	488,922	-78.721%
2021-01-04	29.8200	30.0800	29.3200	29.8100	+0.337%	1,816,490	-78.229%
2020-12-31	29.8900	30.1300	29.3500	29.7100	-0.402%	578,525	-78.156%
2020-12-30	29.7300	29.9500	29.6600	29.8300	+0.472%	446,256	-78.243%
2020-12-29	30.0000	30.3000	29.5300	29.6900	-0.934%	869,222	-78.141%
2020-12-28	30.3300	30.3900	29.6700	29.9700	-0.399%	373,603	-78.345%
2020-12-24	30.3000	30.4700	30.0100	30.0900	-0.562%	117,233	-78.431%
2020-12-23	30.5500	30.7000	30.2200	30.2600	-0.754%	495,237	-78.553%
2020-12-22	30.0600	30.5100	29.8755	30.4900	+1.633%	533,289	-78.714%
2020-12-21	30.4600	30.8000	29.8500	30.0000	-2.344%	3,238,607	-78.367%
2020-12-18	30.5700	30.8700	30.2510	30.7200	+0.854%	2,110,654	-78.874%
2020-12-17	29.8800	30.9300	29.5900	30.4600	+2.767%	1,781,056	-78.693%
2020-12-16	29.1000	29.6400	28.8650	29.6400	+1.891%	976,417	-78.104%
2020-12-15	29.1600	29.5400	28.9600	29.0900	-0.411%	1,335,516	-77.690%
2020-12-14	29.1600	29.8099	29.1100	29.2100	-1.017%	1,032,801	-77.782%
2020-12-11	29.3500	29.9994	29.1100	29.5100	+0.579%	1,734,255	-78.007%
2020-12-10	28.9100	29.4400	28.6700	29.3400	+1.522%	1,543,566	-77.880%
2020-12-09	29.0000	29.1400	28.6400	28.9000	-0.345%	1,509,519	-77.543%
2020-12-08	28.0000	29.1000	27.9200	29.0000	+3.571%	2,332,544	-77.621%
2020-12-07	27.9000	28.0800	27.9000	28.0000	+0.179%	1,080,463	-76.821%
2020-12-04	27.9500	28.2000	27.8300	27.9500	-0.214%	1,311,410	-76.780%
2020-12-03	27.0200	28.1900	27.0200	28.0100	+3.741%	1,656,827	-76.830%
2020-12-02	27.6800	27.7700	26.8500	27.0000	-3.295%	1,830,910	-75.963%
2020-12-01	27.7700	28.2500	27.2500	27.9200	+1.749%	2,431,504	-76.755%
2020-11-30	27.6900	28.2700	27.3100	27.4400	+0.183%	2,210,102	-76.348%
2020-11-27	27.7100	27.7800	27.2100	27.3900	+0.773%	477,397	-76.305%
2020-11-25	27.0300	27.6200	26.9600	27.1800	+1.078%	809,197	-76.122%
2020-11-24	27.5600	27.5800	26.6700	26.8900	-1.646%	699,232	-75.865%
2020-11-23	27.6700	27.9500	27.1800	27.3400	-1.157%	1,030,220	-76.262%
2020-11-20	28.0000	28.2400	27.4500	27.6600	-1.144%	1,131,701	-76.537%
2020-11-19	27.8400	28.3300	27.5900	27.9800	+0.143%	2,799,912	-76.805%
2020-11-18	27.2000	28.2500	27.1700	27.9400	+2.570%	1,600,176	-76.772%
2020-11-17	27.4600	27.9600	27.2300	27.2400	-1.518%	1,341,934	-76.175%
2020-11-16	27.6900	27.9900	27.4200	27.6600	-0.468%	1,059,679	-76.537%
2020-11-13	27.8700	28.0600	27.4100	27.7900	+0.361%	1,975,013	-76.646%
2020-11-12	26.9800	28.5400	26.8300	27.6900	+3.437%	3,784,397	-76.562%
2020-11-11	26.8100	27.4400	26.4300	26.7700	-3.532%	4,217,316	-75.756%
2020-11-10	30.0900	30.1100	27.7100	27.7500	-8.416%	4,134,713	-76.613%
2020-11-09	31.5300	32.2700	30.2900	30.3000	-2.697%	1,882,636	-78.581%
2020-11-06	30.8600	31.2200	30.6300	31.1400	+0.777%	940,063	-79.159%
2020-11-05	30.6500	31.3600	30.3100	30.9000	+2.386%	837,868	-78.997%
2020-11-04	29.3900	30.5200	29.1800	30.1800	+4.069%	1,403,962	-78.496%
2020-11-03	28.0900	29.5300	28.0700	29.0000	+4.204%	1,065,912	-77.621%
2020-11-02	27.8600	28.4200	27.3200	27.8300	+0.288%	1,883,108	-76.680%
2020-10-30	27.8400	28.3900	27.4000	27.7500	-1.210%	2,211,328	-76.613%
2020-10-29	29.5900	29.7300	27.3400	28.0900	-6.054%	3,840,396	-76.896%
2020-10-28	29.9300	30.2800	29.6600	29.9000	-1.515%	1,383,094	-78.294%
2020-10-27	29.8400	30.5300	29.5400	30.3600	+2.915%	914,962	-78.623%
2020-10-26	29.1000	29.6900	28.9200	29.5000	+0.751%	3,140,162	-78.000%
2020-10-23	29.8700	29.9300	28.9500	29.2800	-1.910%	896,615	-77.835%
2020-10-22	30.0000	30.2300	29.6200	29.8500	-0.566%	1,142,799	-78.258%
2020-10-21	30.5400	30.6000	29.6000	30.0200	-1.767%	907,713	-78.381%
2020-10-20	30.7400	31.1200	30.3300	30.5600	+0.197%	991,017	-78.763%
2020-10-19	30.9400	31.2300	30.3800	30.5000	-0.554%	719,318	-78.721%
2020-10-16	30.8500	30.9700	30.3100	30.6700	-0.905%	1,534,174	-78.839%
2020-10-15	31.1000	31.5800	30.6000	30.9500	-0.642%	942,881	-79.031%
2020-10-14	32.2300	32.7400	30.6200	31.1500	-3.858%	1,293,392	-79.165%
2020-10-13	32.6600	32.9400	32.3100	32.4000	-0.857%	890,160	-79.969%
2020-10-12	33.1800	33.2900	32.4100	32.6800	-0.366%	1,511,379	-80.141%
2020-10-09	32.4100	32.8700	31.9800	32.8000	+1.958%	893,445	-80.213%
2020-10-08	33.1000	33.2700	32.0400	32.1700	-2.130%	827,341	-79.826%
2020-10-07	32.9600	33.2400	32.3100	32.8700	+0.458%	1,367,474	-80.256%
2020-10-06	33.2900	33.4100	32.5700	32.7200	-2.007%	825,280	-80.165%
2020-10-05	32.5300	33.5500	32.5200	33.3900	+2.738%	790,107	-80.563%
2020-10-02	32.3000	32.6800	31.6300	32.5000	+1.278%	926,458	-80.031%
2020-10-01	31.6300	32.4700	31.3000	32.0900	+3.550%	2,829,414	-79.776%
2020-09-30	29.5300	32.2300	29.4600	30.9900	+4.909%	3,004,089	-79.058%
2020-09-29	29.6100	30.3000	29.2800	29.5400	-0.539%	1,075,244	-78.030%
2020-09-28	29.0100	29.8800	28.4800	29.7000	+3.233%	1,307,538	-78.148%
2020-09-25	27.8200	29.0900	27.5800	28.7700	+3.713%	795,602	-77.442%
2020-09-24	27.8600	28.4600	27.5000	27.7400	-1.176%	589,121	-76.604%
2020-09-23	29.0800	29.0800	27.8100	28.0700	-3.705%	891,865	-76.879%
2020-09-22	28.8300	29.2000	28.0800	29.1500	+1.356%	648,303	-77.736%
2020-09-21	28.8200	29.3000	28.1400	28.7600	-1.304%	754,723	-77.434%
2020-09-18	29.7800	30.3900	28.8000	29.1400	-1.053%	1,100,455	-77.728%
2020-09-17	28.2400	29.4700	28.2400	29.4500	+2.435%	964,243	-77.963%
2020-09-16	28.6800	29.2500	28.5600	28.7500	-0.139%	361,551	-77.426%
2020-09-15	28.0500	28.7900	28.0200	28.7900	+3.227%	432,003	-77.457%
2020-09-14	27.9000	28.4800	27.8800	27.8900	+0.868%	445,868	-76.730%
2020-09-11	28.0000	28.3500	27.2800	27.6500	-1.003%	891,901	-76.528%
2020-09-10	28.6800	28.9200	27.5900	27.9300	-1.828%	836,897	-76.763%
2020-09-09	28.1800	28.8300	27.9000	28.4500	+2.708%	551,050	-77.188%
2020-09-08	27.5500	28.3300	27.4000	27.7000	-0.965%	593,947	-76.570%
2020-09-04	27.7000	28.1200	27.0000	27.9700	+0.503%	874,017	-76.797%
2020-09-03	29.1500	29.1500	27.6400	27.8300	-5.211%	527,604	-76.680%
2020-09-02	30.0000	30.0000	29.2000	29.3600	-1.937%	573,043	-77.895%
2020-09-01	29.5800	29.9500	29.4300	29.9400	+1.698%	1,357,499	-78.323%
2020-08-31	28.9500	29.6900	28.6300	29.4400	+1.869%	1,143,487	-77.955%
2020-08-28	28.5200	28.9500	28.3100	28.9000	+2.410%	636,516	-77.543%
2020-08-27	28.1300	28.3500	27.7000	28.2200	+0.463%	1,014,928	-77.002%
2020-08-26	28.3400	28.5100	27.9500	28.0900	-1.369%	790,409	-76.896%
2020-08-25	28.7600	28.9100	28.3700	28.4800	-1.077%	617,831	-77.212%
2020-08-24	29.3200	29.3200	28.5500	28.7900	-0.518%	531,458	-77.457%
2020-08-21	29.7500	29.7500	28.7400	28.9400	-2.624%	833,011	-77.574%
2020-08-20	29.3400	30.2500	29.2900	29.7200	+0.405%	1,654,159	-78.163%
2020-08-19	29.1600	29.7600	28.9700	29.6000	+1.266%	862,008	-78.074%
2020-08-18	29.2200	29.4000	28.9500	29.2300	+0.137%	692,497	-77.797%
2020-08-17	29.0800	29.4200	28.9400	29.1900	+1.073%	855,189	-77.766%
2020-08-14	29.1900	29.2700	28.7500	28.8800	-1.467%	679,695	-77.528%
2020-08-13	28.5400	29.5900	28.4600	29.3100	+3.241%	1,185,720	-77.857%
2020-08-12	28.3200	28.7800	27.9700	28.3900	+1.357%	515,933	-77.140%
2020-08-11	27.9700	28.4200	27.4000	28.0100	-0.779%	1,129,742	-76.830%
2020-08-10	28.7800	28.9800	28.0100	28.2300	-2.285%	1,025,989	-77.010%
2020-08-07	29.5000	29.5600	28.3300	28.8900	-2.727%	418,847	-77.535%
2020-08-06	29.8600	29.9500	28.9500	29.7000	-0.168%	896,111	-78.148%
2020-08-05	29.6000	29.9500	29.0400	29.7500	+0.916%	1,766,719	-78.185%
2020-08-04	28.9900	29.5300	28.8800	29.4800	+2.078%	1,589,182	-77.985%
2020-08-03	27.9600	29.4900	27.7100	28.8800	+4.448%	2,627,721	-77.528%
2020-07-31	28.5800	29.1200	27.0200	27.6500	-0.324%	1,806,585	-76.528%
2020-07-30	28.0300	28.6000	26.0100	27.7400	-3.681%	2,740,655	-76.604%
2020-07-29	25.0000	28.8200	24.9000	28.8000	+21.622%	5,256,631	-77.465%
2020-07-28	24.1100	24.3100	23.6200	23.6800	-1.498%	1,542,427	-72.593%
2020-07-27	23.5100	24.1400	23.1700	24.0400	+3.800%	832,738	-73.003%
2020-07-24	23.3500	23.3500	22.7900	23.1600	-1.321%	430,551	-71.978%
2020-07-23	23.8400	24.1600	23.3500	23.4700	-1.511%	871,005	-72.348%
2020-07-22	23.3900	24.0000	23.3800	23.8300	+1.925%	619,258	-72.765%
2020-07-21	23.5300	23.8100	23.1200	23.3800	-0.932%	828,411	-72.241%
2020-07-20	22.8400	23.6700	22.5900	23.6000	+3.012%	834,852	-72.500%
2020-07-17	22.5000	22.9600	22.3700	22.9100	+2.460%	520,529	-71.672%
2020-07-16	22.4100	22.6400	21.9700	22.3600	-0.490%	441,586	-70.975%

.dark-mode .knZhdq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .knZhdq{ color: #333333; background-color: white; border: 2px solid #333333; }CCCCCC Intelligent Solutions Holdings Inc. Common Stockstock NASDAQ

CCC
CCC Intelligent Solutions Holdings Inc. Common Stock
stock NASDAQ