Dark

CCCS
CCC Intelligent Solutions Holdings Inc. Common Stock
stock NASDAQ

At Close

Aug 6, 2025 3:59:57 PM EDT

9.70USD-2.708%(-0.27)19,012,306

9.70Bid 9.71Ask 0.01Spread

Pre-market

Aug 6, 2025 9:28:30 AM EDT

9.80USD-1.705%(-0.17)1,175,702

After-hours

Aug 6, 2025 4:00:30 PM EDT

9.70USD0.000%(0.00)44,557

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-08-06	9.8100	9.9200	9.7000	9.7000	-2.708%	19,012,306	0.000%
2025-08-05	9.6800	10.0550	9.6300	9.9700	+3.531%	9,685,090	-2.708%
2025-08-04	9.7500	9.8300	9.6000	9.6300	-1.028%	5,818,118	+0.727%
2025-08-01	10.4900	10.4999	9.5350	9.7300	+0.620%	19,333,578	-0.308%
2025-07-31	9.7600	9.8000	9.6500	9.6700	-1.125%	6,311,308	+0.310%
2025-07-30	9.9100	9.9600	9.6800	9.7800	-1.411%	5,536,119	-0.818%
2025-07-29	10.0000	10.0700	9.9000	9.9200	-0.601%	8,771,121	-2.218%
2025-07-28	10.0400	10.0800	9.9200	9.9800	-0.399%	4,537,720	-2.806%
2025-07-25	9.9300	10.0600	9.8550	10.0200	+1.417%	3,487,187	-3.194%
2025-07-24	9.9800	10.0100	9.8100	9.8800	-1.101%	3,611,847	-1.822%
2025-07-23	9.8800	10.0100	9.8100	9.9900	+1.524%	5,644,070	-2.903%
2025-07-22	9.7400	9.9050	9.6350	9.8400	+1.548%	4,025,477	-1.423%
2025-07-21	9.8000	9.8600	9.6600	9.6900	-0.717%	4,140,166	+0.103%
2025-07-18	9.8700	9.9100	9.7200	9.7600	-0.813%	4,049,105	-0.615%
2025-07-17	9.5700	9.9150	9.5300	9.8400	+3.145%	6,130,650	-1.423%
2025-07-16	9.5300	9.5890	9.4000	9.5400	+1.059%	4,346,621	+1.677%
2025-07-15	9.6400	9.6600	9.4200	9.4400	-1.769%	3,174,641	+2.754%
2025-07-14	9.5100	9.6900	9.4800	9.6100	+0.734%	4,128,433	+0.937%
2025-07-11	9.7000	9.7100	9.5300	9.5400	-2.154%	3,847,908	+1.677%
2025-07-10	9.7500	9.8450	9.5600	9.7500	-0.102%	5,413,834	-0.513%
2025-07-09	9.7300	9.8300	9.6700	9.7600	+0.515%	4,184,572	-0.615%
2025-07-08	9.7000	9.7900	9.6500	9.7100	+0.103%	4,454,986	-0.103%
2025-07-07	9.7000	9.8400	9.6350	9.7000	-0.513%	6,824,327	0.000%
2025-07-03	9.6700	9.8300	9.6227	9.7500	+1.457%	4,448,992	-0.513%
2025-07-02	9.4000	9.6400	9.2200	9.6100	+2.234%	9,477,665	+0.937%
2025-07-01	9.3800	9.4300	9.1650	9.4000	-0.106%	8,829,436	+3.191%
2025-06-30	9.4500	9.5700	9.3350	9.4100	0.000%	6,992,526	+3.082%
2025-06-27	9.3850	9.6350	9.3300	9.4100	+1.074%	13,262,879	+3.082%
2025-06-26	9.2600	9.3500	9.1850	9.3100	+1.527%	5,862,130	+4.189%
2025-06-25	9.3900	9.5500	9.1300	9.1700	-1.715%	6,986,766	+5.780%
2025-06-24	9.3000	9.4750	9.2500	9.3300	+1.193%	9,662,593	+3.966%
2025-06-23	9.1900	9.3350	9.0700	9.2200	-1.285%	12,708,848	+5.206%
2025-06-20	9.4850	9.6100	9.3100	9.3400	-0.849%	12,075,353	+3.854%
2025-06-18	9.0700	9.4450	9.0700	9.4200	+3.630%	10,588,120	+2.972%
2025-06-17	8.8500	9.1200	8.8200	9.0900	+2.135%	10,541,752	+6.711%
2025-06-16	8.8100	8.9100	8.7800	8.9000	+1.136%	6,358,864	+8.989%
2025-06-13	8.8700	8.9800	8.7850	8.8000	-1.456%	7,065,551	+10.227%
2025-06-12	9.0500	9.0500	8.9100	8.9300	-1.652%	6,508,556	+8.623%
2025-06-11	9.0500	9.1700	8.8400	9.0800	0.000%	13,131,973	+6.828%
2025-06-10	9.0100	9.1789	9.0100	9.0800	+0.554%	12,281,464	+6.828%
2025-06-09	9.0800	9.1100	8.8550	9.0300	+0.445%	11,309,336	+7.420%
2025-06-06	8.9900	9.1500	8.9310	8.9900	+0.785%	9,510,527	+7.898%
2025-06-05	8.8500	9.0000	8.8450	8.9200	+0.677%	9,363,858	+8.744%
2025-06-04	8.8300	9.0000	8.8050	8.8600	+0.568%	10,212,484	+9.481%
2025-06-03	8.8300	9.0000	8.8000	8.8100	-0.564%	11,248,766	+10.102%
2025-06-02	8.7500	8.8800	8.5300	8.8600	+0.911%	13,058,917	+9.481%
2025-05-30	8.7600	8.8450	8.7250	8.7800	+0.228%	8,042,706	+10.478%
2025-05-29	8.7400	8.7700	8.6100	8.7600	+0.922%	8,820,259	+10.731%
2025-05-28	8.8000	8.8900	8.6600	8.6800	-1.139%	7,547,470	+11.751%
2025-05-27	8.5400	8.8100	8.4100	8.7800	+3.660%	12,496,561	+10.478%
2025-05-23	8.6650	8.7100	8.4450	8.4700	-3.750%	8,636,940	+14.522%
2025-05-22	8.6700	8.8500	8.6600	8.8000	+1.617%	10,320,249	+10.227%
2025-05-21	8.7500	8.8100	8.5500	8.6600	-6.176%	21,903,551	+12.009%
2025-05-20	9.1000	9.2600	9.0600	9.2300	+0.874%	6,434,438	+5.092%
2025-05-19	9.0600	9.1900	9.0200	9.1500	+0.329%	4,820,051	+6.011%
2025-05-16	9.1800	9.2150	9.0150	9.1200	+1.616%	6,274,003	+6.360%
2025-05-15	8.9800	9.0150	8.7600	8.9750	-0.609%	7,026,257	+8.078%
2025-05-14	9.0200	9.1100	8.9900	9.0300	-0.221%	5,609,896	+7.420%
2025-05-13	9.0800	9.1500	9.0050	9.0500	-0.440%	5,584,427	+7.182%
2025-05-12	9.2100	9.3200	9.0400	9.0900	+0.888%	5,329,230	+6.711%
2025-05-09	8.9200	9.0700	8.8650	9.0100	+0.839%	5,077,404	+7.658%
2025-05-08	8.9200	9.0200	8.8100	8.9350	-0.223%	7,451,592	+8.562%
2025-05-07	8.4100	8.9800	8.4100	8.9550	+7.957%	10,282,699	+8.319%
2025-05-06	8.9400	9.0000	8.2000	8.2950	-9.739%	14,242,545	+16.938%
2025-05-05	9.2000	9.3550	9.1200	9.1900	-0.756%	6,690,933	+5.550%
2025-05-02	9.2600	9.3700	9.1900	9.2600	+0.871%	4,302,354	+4.752%
2025-05-01	9.3500	9.3700	9.1650	9.1800	-0.864%	4,551,472	+5.664%
2025-04-30	9.1900	9.2800	9.0900	9.2600	-0.750%	6,297,583	+4.752%
2025-04-29	9.0300	9.3500	9.0050	9.3300	+3.782%	5,346,181	+3.966%
2025-04-28	8.9700	9.0200	8.8600	8.9900	+0.223%	3,273,850	+7.898%
2025-04-25	8.9600	9.0000	8.8700	8.9700	-0.222%	4,053,117	+8.138%
2025-04-24	8.8900	9.0100	8.8400	8.9900	+1.812%	3,525,166	+7.898%
2025-04-23	8.8400	9.0400	8.7350	8.8300	+2.555%	4,470,021	+9.853%
2025-04-22	8.4800	8.6200	8.4350	8.6100	+1.773%	5,549,097	+12.660%
2025-04-21	8.6000	8.6750	8.3100	8.4600	-2.422%	7,229,706	+14.657%
2025-04-17	8.8000	8.8750	8.6400	8.6700	-1.140%	5,520,975	+11.880%
2025-04-16	8.8200	8.9300	8.6900	8.7700	-0.792%	8,541,708	+10.604%
2025-04-15	8.9400	8.9800	8.8100	8.8400	-1.008%	4,457,149	+9.729%
2025-04-14	9.1400	9.1400	8.8200	8.9300	-0.667%	6,569,528	+8.623%
2025-04-11	8.7900	9.0000	8.6550	8.9900	+2.043%	6,643,229	+7.898%
2025-04-10	8.8300	8.9600	8.6600	8.8100	-2.328%	8,348,111	+10.102%
2025-04-09	8.2600	9.0500	8.2150	9.0200	+8.937%	9,775,985	+7.539%
2025-04-08	8.6300	8.7100	8.1800	8.2800	-2.128%	23,013,581	+17.150%
2025-04-07	8.1700	8.8300	8.1400	8.4600	-0.704%	13,866,937	+14.657%
2025-04-04	8.5000	8.6350	8.2450	8.5200	-0.815%	16,814,612	+13.850%
2025-04-03	8.6500	8.7200	8.4300	8.5900	-2.718%	13,294,009	+12.922%
2025-04-02	8.9500	9.0400	8.7700	8.8300	-2.539%	10,030,984	+9.853%
2025-04-01	9.0300	9.0894	8.9300	9.0600	+0.332%	8,402,835	+7.064%
2025-03-31	8.8600	9.1050	8.6801	9.0300	+1.233%	7,730,914	+7.420%
2025-03-28	9.0300	9.2900	8.8300	8.9200	-1.654%	7,814,744	+8.744%
2025-03-27	9.1200	9.2000	8.9709	9.0700	-0.439%	5,082,120	+6.946%
2025-03-26	9.2200	9.3800	9.0800	9.1100	-0.871%	6,637,678	+6.476%
2025-03-25	9.1500	9.2850	9.1200	9.1900	+0.437%	8,091,038	+5.550%
2025-03-24	9.0200	9.2450	9.0200	9.1500	+1.667%	6,448,418	+6.011%
2025-03-21	9.0050	9.0700	8.9410	9.0000	-0.552%	10,959,552	+7.778%
2025-03-20	9.1400	9.1600	8.9800	9.0500	-1.523%	8,641,320	+7.182%
2025-03-19	9.2600	9.2765	9.0350	9.1900	-0.756%	16,159,245	+5.550%
2025-03-18	9.3600	9.3900	9.1950	9.2600	-1.489%	7,315,880	+4.752%
2025-03-17	9.3000	9.4650	9.2600	9.4000	+0.858%	6,873,346	+3.191%
2025-03-14	9.3300	9.4200	9.2500	9.3200	+1.194%	11,954,214	+4.077%
2025-03-13	9.0800	9.3100	9.0422	9.2100	+0.876%	10,159,224	+5.320%
2025-03-12	9.3400	9.3500	9.0912	9.1300	-0.761%	12,660,007	+6.243%
2025-03-11	9.1500	9.2100	8.8250	9.2000	+1.545%	11,661,207	+5.435%
2025-03-10	9.1800	9.2500	8.9700	9.0600	-2.476%	13,002,147	+7.064%
2025-03-07	9.3200	9.3500	8.9850	9.2900	-0.642%	13,373,239	+4.413%
2025-03-06	9.6200	9.6400	9.3500	9.3500	-3.807%	12,562,241	+3.743%
2025-03-05	9.5900	9.7600	9.4600	9.7200	+0.621%	16,175,239	-0.206%
2025-03-04	10.0900	10.0900	9.6550	9.6600	-3.785%	12,131,176	+0.414%
2025-03-03	10.2000	10.2500	10.0200	10.0400	-1.472%	9,686,645	-3.386%
2025-02-28	10.2400	10.4200	10.1500	10.1900	-2.301%	23,093,786	-4.809%
2025-02-27	10.3900	10.5700	10.3001	10.4300	+1.164%	5,577,312	-6.999%
2025-02-26	10.6700	10.7900	10.0300	10.3100	+0.097%	10,387,337	-5.917%
2025-02-25	10.2000	10.3400	10.1400	10.3000	+0.684%	6,082,347	-5.825%
2025-02-24	10.5600	10.5600	10.2100	10.2300	-1.918%	5,275,922	-5.181%
2025-02-21	10.6100	10.6450	10.3900	10.4300	-1.325%	3,154,306	-6.999%
2025-02-20	10.5600	10.6100	10.3900	10.5700	-0.095%	5,063,970	-8.231%
2025-02-19	10.7600	10.7600	10.5400	10.5800	-1.673%	4,508,451	-8.318%
2025-02-18	10.7500	10.8800	10.6899	10.7600	+0.093%	3,512,570	-9.851%
2025-02-14	10.9500	10.9600	10.7400	10.7500	-1.737%	2,562,986	-9.767%
2025-02-13	10.9300	10.9900	10.8500	10.9400	+0.551%	3,293,339	-11.335%
2025-02-12	10.7800	10.9900	10.7100	10.8800	+0.092%	4,012,197	-10.846%
2025-02-11	10.8000	10.9000	10.7050	10.8700	0.000%	2,882,061	-10.764%
2025-02-10	11.0200	11.0200	10.8650	10.8700	-0.912%	3,931,624	-10.764%
2025-02-07	11.0300	11.1200	10.9250	10.9700	-1.082%	3,483,975	-11.577%
2025-02-06	11.1100	11.2300	11.0500	11.0900	+0.181%	3,572,370	-12.534%
2025-02-05	11.0100	11.1150	10.9400	11.0700	+1.004%	4,803,629	-12.376%
2025-02-04	10.9200	11.0150	10.8600	10.9600	+0.183%	4,559,188	-11.496%
2025-02-03	10.9400	11.0400	10.8100	10.9400	-1.530%	5,313,641	-11.335%
2025-01-31	11.1600	11.2700	11.0500	11.1100	-0.626%	4,555,780	-12.691%
2025-01-30	11.1200	11.2200	11.0500	11.1800	+0.449%	6,169,442	-13.238%
2025-01-29	11.2200	11.2900	11.0000	11.1300	-0.979%	4,921,228	-12.848%
2025-01-28	11.2800	11.5400	11.1700	11.2400	-0.531%	6,297,152	-13.701%
2025-01-27	11.4350	11.6600	11.2800	11.3000	-0.528%	4,711,877	-14.159%
2025-01-24	11.4200	11.4900	11.2900	11.3600	-0.438%	2,252,766	-14.613%
2025-01-23	11.6200	11.7200	11.3400	11.4100	-2.479%	3,751,436	-14.987%
2025-01-22	11.3700	11.7100	11.2800	11.7000	+3.815%	4,596,821	-17.094%
2025-01-21	11.2400	11.3700	11.2000	11.2700	+0.625%	4,015,675	-13.931%
2025-01-17	11.2500	11.2850	11.0900	11.2000	+0.810%	3,592,718	-13.393%
2025-01-16	11.0300	11.1400	10.9350	11.1100	+1.000%	4,194,786	-12.691%
2025-01-15	11.1400	11.1900	10.9800	11.0000	+0.091%	5,967,262	-11.818%
2025-01-14	11.0500	11.1500	10.9550	10.9900	-0.363%	6,176,066	-11.738%
2025-01-13	11.0000	11.2350	11.0000	11.0300	-0.631%	3,004,855	-12.058%
2025-01-10	11.3800	11.4000	11.0900	11.1000	-3.478%	2,375,756	-12.613%
2025-01-08	11.2600	11.5300	11.2600	11.5000	+1.500%	4,068,063	-15.652%
2025-01-07	11.4300	11.4600	11.1900	11.3300	-0.701%	3,693,129	-14.387%
2025-01-06	11.6000	11.7300	11.3900	11.4100	-1.212%	3,202,089	-14.987%
2025-01-03	11.6300	11.7200	11.5300	11.5500	-0.431%	2,637,276	-16.017%
2025-01-02	11.8000	11.8000	11.5900	11.6000	-1.108%	2,121,184	-16.379%
2024-12-31	11.8400	11.8400	11.7000	11.7300	-0.593%	1,559,852	-17.306%
2024-12-30	11.8200	11.8300	11.6950	11.8000	-1.255%	1,554,231	-17.797%
2024-12-27	11.8500	11.9600	11.8200	11.9500	+0.589%	1,697,204	-18.828%
2024-12-26	11.8200	11.9000	11.7600	11.8800	-0.084%	2,324,085	-18.350%
2024-12-24	12.1700	12.1700	11.8700	11.8900	+0.084%	1,711,042	-18.419%
2024-12-23	11.9400	12.0600	11.7700	11.8800	-1.411%	3,613,644	-18.350%
2024-12-20	12.2800	12.2950	11.9900	12.0500	+2.205%	6,323,979	-19.502%
2024-12-19	11.8200	11.8600	11.6950	11.7900	+0.512%	4,338,821	-17.727%
2024-12-18	12.1500	12.1500	11.6900	11.7300	-3.058%	9,222,407	-17.306%
2024-12-17	12.2100	12.3300	12.0800	12.1000	-0.982%	3,380,857	-19.835%
2024-12-16	12.1200	12.2700	12.0400	12.2200	+0.742%	2,923,596	-20.622%
2024-12-13	12.2900	12.3300	12.0400	12.1300	-0.899%	2,841,019	-20.033%
2024-12-12	12.3200	12.4700	12.2300	12.2400	-0.810%	3,979,699	-20.752%
2024-12-11	12.2000	12.4300	12.0950	12.3400	-1.043%	3,891,848	-21.394%
2024-12-10	12.4100	12.5400	12.3500	12.4700	+0.322%	1,431,069	-22.213%
2024-12-09	12.6700	12.7500	12.4050	12.4300	-1.894%	2,643,089	-21.963%
2024-12-06	12.7500	12.8382	12.6450	12.6700	-0.549%	2,175,116	-23.441%
2024-12-05	12.7800	12.8800	12.6400	12.7400	-0.078%	1,998,539	-23.862%
2024-12-04	12.6900	12.7600	12.6000	12.7500	+1.594%	3,097,785	-23.922%
2024-12-03	12.3500	12.5850	12.2600	12.5500	-0.791%	5,231,913	-22.709%
2024-12-02	12.5800	12.6950	12.4800	12.6500	+0.397%	2,710,089	-23.320%
2024-11-29	12.6200	12.6850	12.5800	12.6000	-0.079%	772,121	-23.016%
2024-11-27	12.6200	12.7100	12.5500	12.6100	-0.079%	1,921,197	-23.077%
2024-11-26	12.7100	12.8000	12.4900	12.6200	-0.942%	2,509,002	-23.138%
2024-11-25	12.2820	12.8300	12.2820	12.7400	+2.165%	3,759,829	-23.862%
2024-11-22	12.4100	12.5650	12.3700	12.4700	+1.053%	3,130,800	-22.213%
2024-11-21	12.1100	12.3700	12.0500	12.3400	+2.662%	3,192,783	-21.394%
2024-11-20	11.8000	12.0400	11.7800	12.0200	+2.037%	3,116,634	-19.301%
2024-11-19	11.6000	11.9350	11.4400	11.7800	+1.464%	2,961,804	-17.657%
2024-11-18	11.7500	11.7800	11.5600	11.6100	-1.359%	3,153,328	-16.451%
2024-11-15	12.0000	12.0000	11.6100	11.7700	-0.591%	4,760,193	-17.587%
2024-11-14	11.5600	11.9600	11.4100	11.8400	+1.893%	4,819,131	-18.074%
2024-11-13	11.7200	12.0200	11.5800	11.6200	+1.043%	7,293,447	-16.523%
2024-11-12	11.4000	11.5200	11.3000	11.5000	+0.701%	3,070,860	-15.652%
2024-11-11	11.4300	11.5100	11.3750	11.4200	+0.088%	1,575,148	-15.061%
2024-11-08	11.4000	11.4200	11.2750	11.4100	+0.176%	1,547,722	-14.987%
2024-11-07	11.1700	11.5000	11.1700	11.3900	+1.970%	3,466,677	-14.838%
2024-11-06	11.1100	11.2100	10.9700	11.1700	+3.426%	2,114,922	-13.160%
2024-11-05	10.6800	10.9650	10.6600	10.8000	+1.313%	2,479,288	-10.185%
2024-11-04	10.4800	10.7050	10.4300	10.6600	+1.815%	1,902,505	-9.006%
2024-11-01	10.3900	10.4900	10.2900	10.4700	+0.576%	2,357,592	-7.354%
2024-10-31	10.6200	10.6850	10.4000	10.4100	-1.885%	2,167,866	-6.820%
2024-10-30	10.8500	11.0100	10.5900	10.6100	-2.928%	2,987,202	-8.577%
2024-10-29	10.5000	11.4000	10.4650	10.9300	-0.183%	4,970,863	-11.253%
2024-10-28	11.1000	11.2200	10.9200	10.9500	-0.455%	3,267,974	-11.416%
2024-10-25	11.2000	11.3100	10.9900	11.0000	-1.345%	2,552,923	-11.818%
2024-10-24	11.1000	11.2850	11.0800	11.1500	+0.632%	1,475,403	-13.004%
2024-10-23	11.3400	11.3900	11.0650	11.0800	-2.120%	2,372,810	-12.455%
2024-10-22	11.3100	11.3800	11.2650	11.3200	-0.088%	2,340,276	-14.311%
2024-10-21	11.1600	11.3800	11.1500	11.3300	+1.523%	4,306,879	-14.387%
2024-10-18	11.1900	11.2300	11.1450	11.1600	-0.090%	1,307,138	-13.082%
2024-10-17	11.0800	11.2000	10.9900	11.1700	+1.086%	2,463,033	-13.160%
2024-10-16	10.9800	11.0900	10.9600	11.0500	+0.821%	2,053,348	-12.217%
2024-10-15	10.9000	10.9900	10.8300	10.9600	+1.014%	3,472,784	-11.496%
2024-10-14	10.8300	10.8600	10.7500	10.8500	+0.743%	2,050,602	-10.599%
2024-10-11	10.8000	11.0150	10.7050	10.7700	-0.278%	3,107,922	-9.935%
2024-10-10	10.7500	10.8100	10.6000	10.8000	0.000%	4,854,171	-10.185%
2024-10-09	10.8700	10.9251	10.7600	10.8000	+0.186%	1,605,715	-10.185%
2024-10-08	10.5300	10.9100	10.5200	10.7800	+3.059%	2,393,481	-10.019%
2024-10-07	10.5600	10.6200	10.3800	10.4600	-1.507%	2,630,783	-7.266%
2024-10-04	10.8200	10.8200	10.6100	10.6200	-0.094%	1,814,565	-8.663%
2024-10-03	10.8300	10.8300	10.6100	10.6300	-1.024%	1,288,840	-8.749%
2024-10-02	10.7000	10.8300	10.6700	10.7400	-0.648%	2,256,775	-9.683%
2024-10-01	11.0500	11.0650	10.7900	10.8100	-2.172%	1,689,305	-10.268%
2024-09-30	11.1000	11.1300	10.9700	11.0500	-0.719%	1,842,160	-12.217%
2024-09-27	11.0600	11.2200	11.0600	11.1300	+0.907%	1,451,889	-12.848%
2024-09-26	10.9800	11.0500	10.9300	11.0300	+1.379%	1,739,142	-12.058%
2024-09-25	10.9600	10.9800	10.8400	10.8800	-0.457%	1,824,399	-10.846%
2024-09-24	10.9200	11.0000	10.8800	10.9300	-0.183%	1,726,773	-11.253%
2024-09-23	10.9800	11.0400	10.9200	10.9500	-0.273%	2,443,812	-11.416%
2024-09-20	11.0000	11.0800	10.8950	10.9800	-0.363%	7,921,760	-11.658%
2024-09-19	10.9500	11.1100	10.8800	11.0200	+1.848%	3,612,935	-11.978%
2024-09-18	10.8800	10.9400	10.8000	10.8200	-0.460%	3,130,860	-10.351%
2024-09-17	10.8600	10.9450	10.5800	10.8700	+0.369%	3,215,253	-10.764%
2024-09-16	10.8900	10.9400	10.7400	10.8300	-0.551%	3,022,550	-10.434%
2024-09-13	10.7100	10.9000	10.7100	10.8900	+1.302%	3,593,144	-10.927%
2024-09-12	10.6500	10.7550	10.5550	10.7500	+1.224%	3,237,840	-9.767%
2024-09-11	10.3450	10.6300	10.3200	10.6200	+1.822%	1,548,340	-8.663%
2024-09-10	10.5700	10.5700	10.3900	10.4300	-0.667%	1,623,615	-6.999%
2024-09-09	10.4700	10.5450	10.3600	10.5000	+0.962%	1,823,651	-7.619%
2024-09-06	10.5500	10.5900	10.3500	10.4000	-1.047%	1,659,259	-6.731%
2024-09-05	10.5200	10.6200	10.4900	10.5100	-0.095%	1,374,641	-7.707%
2024-09-04	10.6600	10.6600	10.4550	10.5200	-1.035%	2,096,524	-7.795%
2024-09-03	10.7800	10.8200	10.5900	10.6300	-1.391%	1,630,821	-8.749%
2024-08-30	11.0100	11.0100	10.5900	10.7800	-0.828%	6,607,777	-10.019%
2024-08-29	10.7800	10.9100	10.7700	10.8700	+1.210%	2,044,915	-10.764%
2024-08-28	10.8200	10.9100	10.7200	10.7400	-0.739%	1,503,481	-9.683%
2024-08-27	10.6500	10.8800	10.6500	10.8200	+0.278%	1,552,311	-10.351%
2024-08-26	10.9200	10.9900	10.7700	10.7900	-1.371%	1,495,656	-10.102%
2024-08-23	10.9000	11.0000	10.7400	10.9400	+1.296%	1,940,395	-11.335%
2024-08-22	10.7900	10.9900	10.7700	10.8000	-0.277%	2,396,794	-10.185%
2024-08-21	10.7100	10.8800	10.4700	10.8300	+1.026%	2,116,417	-10.434%
2024-08-20	10.5900	10.7550	10.5600	10.7200	+1.708%	1,888,591	-9.515%
2024-08-19	10.4900	10.5950	10.4500	10.5400	+1.152%	1,315,257	-7.970%
2024-08-16	10.5000	10.5300	10.3500	10.4200	-0.856%	2,054,474	-6.910%
2024-08-15	10.4100	10.5300	10.3201	10.5100	+2.337%	1,954,758	-7.707%
2024-08-14	10.2900	10.3600	10.2300	10.2700	+0.097%	1,878,952	-5.550%
2024-08-13	10.1800	10.3000	10.1800	10.2600	+0.984%	1,917,679	-5.458%
2024-08-12	10.4100	10.4100	10.1400	10.1600	-2.119%	1,981,523	-4.528%
2024-08-09	10.2500	10.4050	10.1600	10.3800	+1.665%	2,583,119	-6.551%
2024-08-08	10.2500	10.3650	10.1600	10.2100	+0.492%	2,170,137	-4.995%
2024-08-07	10.1800	10.3650	10.1500	10.1600	+1.195%	3,587,160	-4.528%
2024-08-06	10.0600	10.1700	9.9800	10.0400	+0.702%	2,898,991	-3.386%
2024-08-05	9.8600	10.0150	9.7900	9.9700	-2.446%	3,718,937	-2.708%
2024-08-02	10.0000	10.2300	9.9700	10.2200	0.000%	4,297,388	-5.088%
2024-08-01	10.2800	10.3850	10.0800	10.2200	-0.390%	9,213,120	-5.088%
2024-07-31	10.2400	10.7100	10.0500	10.2600	-6.981%	15,146,448	-5.458%
2024-07-30	11.1000	11.1300	10.9600	11.0300	-0.181%	2,673,103	-12.058%
2024-07-29	11.1200	11.1450	10.9900	11.0500	-0.450%	2,166,287	-12.217%
2024-07-26	11.0400	11.1400	11.0000	11.1000	+0.817%	3,298,567	-12.613%
2024-07-25	11.0600	11.1400	10.9950	11.0100	-0.181%	3,397,123	-11.898%
2024-07-24	11.1100	11.1550	10.9850	11.0300	-1.165%	2,527,832	-12.058%
2024-07-23	11.2300	11.3600	11.1200	11.1600	-0.623%	3,230,436	-13.082%
2024-07-22	11.1800	11.2500	11.0700	11.2300	+0.357%	2,579,797	-13.624%
2024-07-19	11.3100	11.3650	11.1400	11.1900	-0.798%	1,759,070	-13.315%
2024-07-18	11.2700	11.5100	11.1500	11.2800	+0.356%	6,031,581	-14.007%
2024-07-17	11.3200	11.3200	11.1600	11.2400	-0.794%	4,978,748	-13.701%
2024-07-16	11.3000	11.3300	11.1500	11.3300	+0.622%	6,047,186	-14.387%
2024-07-15	11.1000	11.3000	11.0800	11.2600	+0.987%	2,750,369	-13.854%
2024-07-12	11.1500	11.2400	11.1000	11.1500	-0.090%	2,999,132	-13.004%
2024-07-11	11.2500	11.2700	11.0500	11.1600	+0.360%	3,482,687	-13.082%
2024-07-10	11.0100	11.1500	10.8700	11.1200	+0.999%	5,644,546	-12.770%
2024-07-09	11.1900	11.1950	11.0000	11.0100	-1.609%	3,424,989	-11.898%
2024-07-08	11.1100	11.2500	11.0800	11.1900	+0.629%	5,936,442	-13.315%
2024-07-05	11.0900	11.2000	11.0100	11.1200	+0.180%	4,948,302	-12.770%
2024-07-03	11.0900	11.1100	11.0300	11.1000	+0.362%	1,861,632	-12.613%
2024-07-02	11.1300	11.2050	11.0400	11.0600	-0.360%	5,176,322	-12.297%
2024-07-01	11.1300	11.2100	11.0000	11.1000	-0.090%	6,816,802	-12.613%
2024-06-28	11.2000	11.3100	11.0150	11.1100	-3.391%	22,505,147	-12.691%
2024-06-27	11.5200	11.7000	11.4500	11.5000	0.000%	5,343,045	-15.652%
2024-06-26	11.4400	11.5700	11.4050	11.5000	+0.174%	2,836,771	-15.652%
2024-06-25	11.4800	11.5000	11.3800	11.4800	+0.087%	2,314,357	-15.505%
2024-06-24	11.4400	11.5600	11.3500	11.4700	-0.174%	2,104,816	-15.432%
2024-06-21	11.2900	11.5800	11.2000	11.4900	+2.133%	5,326,764	-15.579%
2024-06-20	11.4200	11.5300	11.2400	11.2500	-1.489%	2,165,358	-13.778%
2024-06-18	11.5000	11.5300	11.3100	11.4200	-0.868%	1,560,855	-15.061%
2024-06-17	11.5900	11.6050	11.3800	11.5200	-0.775%	1,614,551	-15.799%
2024-06-14	11.6200	11.6800	11.5219	11.6100	+0.433%	3,331,975	-16.451%
2024-06-13	11.6100	11.6400	11.5000	11.5600	-0.086%	2,250,384	-16.090%
2024-06-12	11.7700	11.8000	11.5000	11.5700	-0.772%	4,673,637	-16.162%
2024-06-11	11.5800	11.7200	11.4500	11.6600	+0.172%	1,792,108	-16.810%
2024-06-10	11.4100	11.6800	11.3600	11.6400	+1.394%	2,962,900	-16.667%
2024-06-07	11.3700	11.5450	11.3700	11.4800	+0.262%	2,194,359	-15.505%
2024-06-06	11.3900	11.4700	11.2900	11.4500	0.000%	2,978,028	-15.284%
2024-06-05	11.4300	11.5745	11.4000	11.4500	+0.527%	3,434,706	-15.284%
2024-06-04	11.1300	11.4000	11.1300	11.3900	+1.878%	4,581,110	-14.838%
2024-06-03	11.2500	11.3200	10.9900	11.1800	0.000%	4,265,125	-13.238%
2024-05-31	11.2800	11.4300	11.0500	11.1800	-0.887%	16,017,544	-13.238%
2024-05-30	11.4000	11.4500	11.2350	11.2800	-1.485%	9,825,328	-14.007%
2024-05-29	11.4600	11.6550	11.3700	11.4500	-3.701%	19,013,897	-15.284%
2024-05-28	11.9200	12.0500	11.8300	11.8900	-0.751%	2,812,379	-18.419%
2024-05-24	11.6400	12.0600	11.6250	11.9800	+2.656%	4,081,298	-19.032%
2024-05-23	11.8400	11.8400	11.6000	11.6700	-0.934%	5,718,751	-16.881%
2024-05-22	11.4300	11.8900	11.4300	11.7800	+2.703%	6,852,296	-17.657%
2024-05-21	11.3900	11.4800	11.2700	11.4700	+0.175%	2,246,881	-15.432%
2024-05-20	11.2000	11.5550	11.1800	11.4500	+2.141%	4,462,074	-15.284%
2024-05-17	11.1200	11.2300	11.0100	11.2100	+2.095%	2,416,807	-13.470%
2024-05-16	10.8200	11.0000	10.8100	10.9800	+1.855%	5,643,213	-11.658%
2024-05-15	10.7100	10.8350	10.5900	10.7800	+1.602%	2,505,293	-10.019%
2024-05-14	10.6000	10.6800	10.5500	10.6100	+0.378%	1,749,783	-8.577%
2024-05-13	10.7000	10.7800	10.5000	10.5700	-0.471%	2,210,741	-8.231%
2024-05-10	10.6800	10.6950	10.5900	10.6200	-0.469%	1,437,704	-8.663%
2024-05-09	10.8700	10.9300	10.6450	10.6700	-2.110%	2,297,599	-9.091%
2024-05-08	10.8800	10.9400	10.7900	10.9000	+0.368%	2,173,657	-11.009%
2024-05-07	10.9200	11.0000	10.8200	10.8600	-0.458%	1,941,331	-10.681%
2024-05-06	10.8400	10.9500	10.8100	10.9100	+0.925%	1,559,956	-11.091%
2024-05-03	10.8300	10.9750	10.6800	10.8100	+1.217%	2,312,348	-10.268%
2024-05-02	10.7400	10.8250	10.5900	10.6800	+1.232%	3,645,132	-9.176%
2024-05-01	11.0400	11.3750	10.4550	10.5500	-5.971%	6,930,338	-8.057%
2024-04-30	11.4900	11.5150	11.1950	11.2200	-2.094%	2,986,743	-13.547%
2024-04-29	11.5000	11.5600	11.4100	11.4600	-0.348%	2,493,774	-15.358%
2024-04-26	11.5400	11.6100	11.4700	11.5000	0.000%	1,841,219	-15.652%
2024-04-25	11.4000	11.5200	11.3400	11.5000	-0.260%	1,962,530	-15.652%
2024-04-24	11.5300	11.5750	11.4100	11.5300	+0.348%	2,258,544	-15.872%
2024-04-23	11.5100	11.5850	11.3300	11.4900	+0.789%	4,465,552	-15.579%
2024-04-22	11.5100	11.5300	11.3400	11.4000	-0.350%	2,634,131	-14.912%
2024-04-19	11.4600	11.5050	11.4000	11.4400	+0.175%	3,565,979	-15.210%
2024-04-18	11.4700	11.7250	11.4000	11.4200	0.000%	2,167,843	-15.061%
2024-04-17	11.5900	11.6500	11.4200	11.4200	-1.040%	3,461,852	-15.061%
2024-04-16	11.4400	11.6000	11.3900	11.5400	+0.523%	2,565,508	-15.945%
2024-04-15	11.8300	11.8300	11.4500	11.4800	-1.964%	2,748,518	-15.505%
2024-04-12	11.7600	11.8300	11.5900	11.7100	-0.847%	2,187,175	-17.165%
2024-04-11	11.8200	11.8900	11.7300	11.8100	+0.085%	2,602,276	-17.866%
2024-04-10	11.7200	11.8200	11.6900	11.8000	-0.757%	2,604,037	-17.797%
2024-04-09	11.8400	11.9550	11.7600	11.8900	+0.934%	2,966,755	-18.419%
2024-04-08	11.6800	11.8000	11.6150	11.7800	+1.029%	4,895,376	-17.657%
2024-04-05	11.5700	11.7750	11.4500	11.6600	-1.019%	13,679,484	-16.810%
2024-04-04	11.9100	11.9400	11.7600	11.7800	0.000%	1,816,878	-17.657%
2024-04-03	11.6600	11.9450	11.6600	11.7800	+0.856%	2,538,255	-17.657%
2024-04-02	11.7000	11.7600	11.6200	11.6800	-1.017%	2,574,713	-16.952%
2024-04-01	11.9700	12.0500	11.7700	11.8000	-1.338%	3,693,620	-17.797%
2024-03-28	11.9200	12.0100	11.8700	11.9600	+0.504%	2,754,198	-18.896%
2024-03-27	11.9800	12.0000	11.8450	11.9000	-0.335%	1,943,139	-18.487%
2024-03-26	11.8800	12.0200	11.8800	11.9400	-0.084%	1,772,074	-18.760%
2024-03-25	11.9600	12.0400	11.8600	11.9500	-0.500%	2,569,609	-18.828%
2024-03-22	12.0600	12.0600	11.8950	12.0100	-0.415%	2,070,521	-19.234%
2024-03-21	11.9300	12.0700	11.9100	12.0600	+1.005%	2,818,318	-19.569%
2024-03-20	11.8550	12.0000	11.7500	11.9400	+0.421%	3,434,518	-18.760%
2024-03-19	11.6900	11.9400	11.6800	11.8900	+0.848%	2,519,560	-18.419%
2024-03-18	11.8800	11.9800	11.7700	11.7900	-0.085%	3,270,653	-17.727%
2024-03-15	12.0800	12.0800	11.7150	11.8000	-2.640%	12,229,621	-17.797%
2024-03-14	12.2800	12.2800	12.0500	12.1200	-1.142%	3,908,014	-19.967%
2024-03-13	12.2500	12.3900	12.0300	12.2600	-1.049%	4,796,439	-20.881%
2024-03-12	12.4300	12.5100	12.3312	12.3900	-0.081%	1,690,754	-21.711%
2024-03-11	12.5800	12.6100	12.3800	12.4000	-1.821%	3,364,059	-21.774%
2024-03-08	12.2500	12.6800	12.2200	12.6300	+3.780%	4,777,054	-23.199%
2024-03-07	11.8100	12.1800	11.7950	12.1700	+2.700%	5,661,057	-20.296%
2024-03-06	11.6700	11.8900	11.6100	11.8500	+2.865%	3,494,698	-18.143%
2024-03-05	11.7500	11.7500	11.3650	11.5200	-2.867%	9,084,193	-15.799%
2024-03-04	11.5200	11.9100	11.5200	11.8600	+1.715%	11,432,571	-18.212%
2024-03-01	11.4700	11.7100	11.4300	11.6600	-0.427%	16,783,331	-16.810%
2024-02-29	11.9500	12.2200	11.5000	11.7100	+0.948%	7,321,789	-17.165%
2024-02-28	11.5900	11.6500	11.5000	11.6000	+0.520%	3,206,042	-16.379%
2024-02-27	11.5100	11.6100	11.4400	11.5400	-0.345%	2,102,319	-15.945%
2024-02-26	11.3600	11.6500	11.3500	11.5800	+1.937%	3,045,997	-16.235%
2024-02-23	11.2700	11.4000	11.2100	11.3600	+0.799%	1,569,107	-14.613%
2024-02-22	11.3600	11.4300	11.2200	11.2700	+0.625%	1,496,884	-13.931%
2024-02-21	11.2300	11.2750	11.0900	11.2000	-1.060%	1,964,502	-13.393%
2024-02-20	11.4100	11.4300	11.2900	11.3200	-1.394%	1,484,114	-14.311%
2024-02-16	11.5700	11.6350	11.4550	11.4800	-0.949%	1,428,416	-15.505%
2024-02-15	11.3400	11.6200	11.2800	11.5900	+2.476%	4,012,900	-16.307%
2024-02-14	11.1400	11.3500	11.1400	11.3100	+2.076%	2,374,554	-14.235%

.dark-mode .tShB03{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tShB03{ color: #333333; background-color: white; border: 2px solid #333333; }CCCSCCC Intelligent Solutions Holdings Inc. Common Stockstock NASDAQ

CCCS
CCC Intelligent Solutions Holdings Inc. Common Stock
stock NASDAQ