CCC Intelligent Solutions Holdings Inc. (CCC) Historical Stock Data
7.83 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CCC is up 0.40% a day on average. There have been 12 days where CCC Intelligent Solutions Holdings Inc. closed green and 8 days where CCC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-17 | 7.78 | 7.83 | ↑$0.05 (0.64%) | 7.72 | 8.00 | 8.17M |
| 2025-12-16 | 7.54 | 7.83 | ↑$0.29 (3.85%) | 7.52 | 7.85 | 7.26M |
| 2025-12-15 | 7.67 | 7.56 | ↓$0.11 (-1.43%) | 7.46 | 7.71 | 6.91M |
| 2025-12-12 | 7.51 | 7.68 | ↑$0.17 (2.26%) | 7.30 | 7.95 | 11.50M |
| 2025-12-11 | 7.21 | 7.22 | ↑$0.01 (0.15%) | 7.17 | 7.29 | 5.21M |
| 2025-12-10 | 7.21 | 7.22 | ↑$0.01 (0.14%) | 7.15 | 7.27 | 5.35M |
| 2025-12-09 | 7.26 | 7.20 | ↓$0.06 (-0.83%) | 7.14 | 7.38 | 6.67M |
| 2025-12-08 | 7.42 | 7.29 | ↓$0.13 (-1.75%) | 7.24 | 7.46 | 6.83M |
| 2025-12-05 | 7.50 | 7.42 | ↓$0.08 (-1.07%) | 7.34 | 7.65 | 6.74M |
| 2025-12-04 | 7.59 | 7.51 | ↓$0.08 (-1.05%) | 7.44 | 7.60 | 4.31M |
| 2025-12-03 | 7.29 | 7.56 | ↑$0.27 (3.70%) | 7.19 | 7.58 | 7.67M |
| 2025-12-02 | 7.30 | 7.30 | ↑$0.00 (0.00%) | 7.26 | 7.39 | 6.54M |
| 2025-12-01 | 7.35 | 7.31 | ↓$0.04 (-0.54%) | 7.25 | 7.48 | 4.85M |
| 2025-11-28 | 7.33 | 7.45 | ↑$0.12 (1.64%) | 7.33 | 7.49 | 3.66M |
| 2025-11-26 | 7.24 | 7.32 | ↑$0.08 (1.10%) | 7.15 | 7.38 | 8.32M |
| 2025-11-25 | 7.11 | 7.25 | ↑$0.14 (1.97%) | 7.08 | 7.27 | 8.72M |
| 2025-11-24 | 7.21 | 7.13 | ↓$0.08 (-1.11%) | 6.97 | 7.21 | 6.20M |
| 2025-11-21 | 7.07 | 7.22 | ↑$0.15 (2.12%) | 7.06 | 7.29 | 6M |
| 2025-11-20 | 7.28 | 7.12 | ↓$0.16 (-2.20%) | 7.10 | 7.33 | 6.60M |
| 2025-11-19 | 7.18 | 7.21 | ↑$0.03 (0.42%) | 7.11 | 7.28 | 7.32M |
Create an account or log in to view more rows.
$CCC today feels different to the moon
$CCC keep inchin
$CCC Buying more
$CCC Buy the dip
$CCC tomorrow will be an explosion day
I believe it!
$CCC never selling
$CCC Slapping that ask today
$CCC we like the stock
$CCC Not another do nothing day
$CCC good place to average up