CCC Intelligent Solutions Holdings Inc. - Common Stock (CCC)
4.7550
+0.0050 (0.11%)
NASDAQ· Last Trade: Jun 10th, 12:48 PM EDT
Historical Prices For CCC Intelligent Solutions Holdings Inc. - Common Stock (CCC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/09/2026 | 4.65 | 4.77 | 4.59 | 4.75 | 12,876,226 | 4.75 |
| 6/08/2026 | 4.74 | 4.76 | 4.51 | 4.70 | 10,415,926 | 4.70 |
| 6/05/2026 | 4.98 | 5.05 | 4.58 | 4.66 | 9,653,320 | 4.66 |
| 6/04/2026 | 5.06 | 5.13 | 4.95 | 4.99 | 11,354,946 | 4.99 |
| 6/03/2026 | 4.95 | 4.99 | 4.74 | 4.99 | 13,562,496 | 4.99 |
| 6/02/2026 | 5.01 | 5.09 | 4.88 | 4.99 | 9,808,971 | 4.99 |
| 6/01/2026 | 4.81 | 5.19 | 4.73 | 5.14 | 11,613,685 | 5.14 |
| 5/29/2026 | 0.00 | 4.72 | 4.51 | 4.70 | 8,862,197 | 4.70 |
| 5/28/2026 | 4.69 | 4.73 | 4.55 | 4.58 | 11,273,659 | 4.58 |
| 5/27/2026 | 4.57 | 4.67 | 4.50 | 4.65 | 7,452,583 | 4.65 |
| 5/26/2026 | 4.52 | 4.71 | 4.49 | 4.62 | 14,725,393 | 4.62 |
| 5/22/2026 | 4.52 | 4.65 | 4.50 | 4.56 | 5,417,836 | 4.56 |
| 5/21/2026 | 4.51 | 4.60 | 4.35 | 4.54 | 7,155,423 | 4.54 |
| 5/20/2026 | 4.58 | 4.63 | 4.30 | 4.59 | 8,286,999 | 4.59 |
| 5/19/2026 | 4.71 | 4.98 | 4.59 | 4.61 | 13,048,596 | 4.61 |
| 5/18/2026 | 4.32 | 4.56 | 4.26 | 4.52 | 10,880,070 | 4.52 |
| 5/15/2026 | 4.31 | 4.40 | 4.23 | 4.32 | 8,458,441 | 4.32 |
| 5/14/2026 | 4.24 | 4.37 | 4.16 | 4.24 | 12,551,156 | 4.24 |
| 5/13/2026 | 4.45 | 4.48 | 4.08 | 4.22 | 17,072,423 | 4.22 |
| 5/12/2026 | 4.90 | 4.92 | 4.50 | 4.52 | 8,483,365 | 4.52 |
| 5/11/2026 | 5.13 | 5.14 | 4.85 | 4.88 | 6,118,174 | 4.88 |
| 5/08/2026 | 5.14 | 5.20 | 5.06 | 5.13 | 9,250,934 | 5.13 |
| 5/07/2026 | 5.19 | 5.40 | 5.19 | 5.21 | 11,810,364 | 5.21 |
| 5/06/2026 | 5.30 | 5.34 | 5.02 | 5.12 | 11,796,080 | 5.12 |
| 5/05/2026 | 5.41 | 5.42 | 5.04 | 5.32 | 15,483,859 | 5.32 |
| 5/04/2026 | 5.34 | 5.48 | 5.24 | 5.34 | 13,330,890 | 5.34 |
| 5/01/2026 | 5.20 | 5.56 | 5.20 | 5.29 | 20,592,664 | 5.29 |
| 4/30/2026 | 5.07 | 5.28 | 4.91 | 5.24 | 34,405,255 | 5.24 |
| 4/29/2026 | 4.76 | 4.84 | 4.58 | 4.82 | 23,097,300 | 4.82 |
| 4/28/2026 | 4.87 | 4.95 | 4.68 | 4.76 | 12,052,453 | 4.76 |
| 4/27/2026 | 4.95 | 5.11 | 4.82 | 4.84 | 18,577,570 | 4.84 |
| 4/24/2026 | 4.83 | 5.00 | 4.79 | 4.98 | 12,906,951 | 4.98 |
| 4/23/2026 | 5.26 | 5.32 | 4.72 | 4.79 | 17,747,910 | 4.79 |
| 4/22/2026 | 5.44 | 5.44 | 5.25 | 5.40 | 9,676,890 | 5.40 |
| 4/21/2026 | 5.71 | 5.80 | 5.31 | 5.37 | 10,853,784 | 5.37 |
| 4/20/2026 | 5.63 | 5.71 | 5.58 | 5.65 | 6,251,323 | 5.65 |
| 4/17/2026 | 5.72 | 5.84 | 5.61 | 5.64 | 10,836,983 | 5.64 |
| 4/16/2026 | 5.50 | 5.66 | 5.44 | 5.59 | 8,116,084 | 5.59 |
| 4/15/2026 | 5.29 | 5.41 | 5.22 | 5.38 | 7,388,697 | 5.38 |
| 4/14/2026 | 5.26 | 5.41 | 5.13 | 5.17 | 6,011,110 | 5.17 |
| 4/13/2026 | 4.98 | 5.25 | 4.96 | 5.19 | 15,251,122 | 5.19 |
| 4/10/2026 | 5.30 | 5.33 | 4.91 | 4.99 | 8,302,757 | 4.99 |
| 4/09/2026 | 5.57 | 5.58 | 5.26 | 5.33 | 8,765,754 | 5.33 |
| 4/08/2026 | 6.09 | 6.17 | 5.53 | 5.57 | 8,798,040 | 5.57 |
| 4/07/2026 | 6.09 | 6.17 | 5.94 | 5.96 | 6,511,996 | 5.96 |
| 4/06/2026 | 6.01 | 6.13 | 6.00 | 6.11 | 6,448,701 | 6.11 |
| 4/02/2026 | 5.93 | 6.09 | 5.86 | 5.99 | 6,735,961 | 5.99 |
| 4/01/2026 | 6.03 | 6.08 | 5.89 | 6.00 | 7,117,582 | 6.00 |
| 3/31/2026 | 5.92 | 6.10 | 5.79 | 6.00 | 7,785,062 | 6.00 |
| 3/30/2026 | 5.89 | 6.01 | 5.79 | 5.83 | 9,640,161 | 5.83 |
| 3/27/2026 | 5.90 | 6.01 | 5.73 | 5.81 | 6,785,852 | 5.81 |
| 3/26/2026 | 5.97 | 6.19 | 5.94 | 6.00 | 8,766,418 | 6.00 |
| 3/25/2026 | 6.06 | 6.21 | 5.90 | 5.97 | 10,008,204 | 5.97 |
| 3/24/2026 | 6.17 | 6.25 | 6.03 | 6.12 | 11,024,173 | 6.12 |
| 3/23/2026 | 6.20 | 6.33 | 6.08 | 6.18 | 10,293,587 | 6.18 |
| 3/20/2026 | 6.11 | 6.27 | 5.98 | 6.21 | 17,552,093 | 6.21 |
| 3/19/2026 | 6.17 | 6.32 | 6.04 | 6.11 | 6,975,347 | 6.11 |
| 3/18/2026 | 6.11 | 6.20 | 6.09 | 6.17 | 16,572,612 | 6.17 |
| 3/17/2026 | 6.04 | 6.22 | 6.01 | 6.17 | 8,826,449 | 6.17 |
| 3/16/2026 | 6.02 | 6.08 | 5.93 | 5.98 | 12,715,919 | 5.98 |
| 3/13/2026 | 5.81 | 6.05 | 5.71 | 6.02 | 16,036,696 | 6.02 |
| 3/12/2026 | 5.97 | 6.24 | 5.77 | 5.80 | 19,180,050 | 5.80 |
| 3/11/2026 | 5.96 | 6.07 | 5.72 | 6.02 | 12,724,306 | 6.02 |
| 3/10/2026 | 5.93 | 6.03 | 5.70 | 5.86 | 12,280,697 | 5.86 |