CCC Intelligent Solutions Holdings Inc. Common Stock (CCCS) Historical Stock Data
8.06 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CCCS is down -0.40% a day on average. There have been 15 days where CCC Intelligent Solutions Holdings Inc. Common Stock closed green and 15 days where CCCS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 7.92 | 8.06 | ↑$0.14 (1.77%) | 7.90 | 8.15 | 6.50M |
| 2025-12-19 | 7.90 | 7.90 | ↑$0.00 (0.00%) | 7.82 | 7.99 | 12.58M |
| 2025-12-18 | 7.84 | 7.98 | ↑$0.14 (1.79%) | 7.84 | 8.03 | 6.66M |
| 2025-12-17 | 7.78 | 7.84 | ↑$0.05 (0.71%) | 7.72 | 8.00 | 8.77M |
| 2025-12-16 | 7.59 | 7.84 | ↑$0.25 (3.29%) | 7.52 | 7.85 | 7.65M |
| 2025-12-15 | 7.62 | 7.56 | ↓$0.06 (-0.79%) | 7.46 | 7.71 | 11.22M |
| 2025-12-12 | 7.51 | 7.68 | ↑$0.17 (2.26%) | 7.30 | 7.95 | 13.35M |
| 2025-12-11 | 7.20 | 7.22 | ↑$0.02 (0.28%) | 7.17 | 7.29 | 5.26M |
| 2025-12-09 | 7.26 | 7.20 | ↓$0.06 (-0.83%) | 7.14 | 7.38 | 6.86M |
| 2025-12-08 | 7.42 | 7.29 | ↓$0.13 (-1.75%) | 7.24 | 7.46 | 6.95M |
| 2025-12-05 | 7.50 | 7.42 | ↓$0.08 (-1.07%) | 7.34 | 7.65 | 6.74M |
| 2025-12-01 | 7.35 | 7.32 | ↓$0.03 (-0.41%) | 7.25 | 7.48 | 5.05M |
| 2025-11-28 | 7.33 | 7.45 | ↑$0.12 (1.64%) | 7.33 | 7.49 | 3.66M |
| 2025-11-25 | 7.11 | 7.25 | ↑$0.14 (1.97%) | 7.08 | 7.27 | 10.22M |
| 2025-11-24 | 7.21 | 7.13 | ↓$0.08 (-1.11%) | 6.97 | 7.21 | 6.48M |
| 2025-11-21 | 7.07 | 7.22 | ↑$0.15 (2.12%) | 7.05 | 7.29 | 6.07M |
| 2025-11-20 | 7.28 | 7.12 | ↓$0.16 (-2.21%) | 7.10 | 7.33 | 6.72M |
| 2025-11-18 | 6.97 | 7.18 | ↑$0.21 (3.01%) | 6.96 | 7.23 | 9.99M |
| 2025-11-17 | 7.44 | 7.02 | ↓$0.43 (-5.71%) | 7.00 | 7.44 | 6.98M |
| 2025-11-14 | 7.28 | 7.37 | ↑$0.09 (1.24%) | 7.22 | 7.38 | 5.53M |
| 2025-11-13 | 7.40 | 7.35 | ↓$0.05 (-0.68%) | 7.23 | 7.48 | 6.30M |
| 2025-11-11 | 7.52 | 7.44 | ↓$0.08 (-1.06%) | 7.40 | 7.72 | 7.08M |
| 2025-11-10 | 7.61 | 7.48 | ↓$0.13 (-1.71%) | 7.40 | 7.72 | 9.31M |
| 2025-11-07 | 7.56 | 7.61 | ↑$0.05 (0.66%) | 7.56 | 7.72 | 11.33M |
| 2025-11-05 | 8.09 | 7.83 | ↓$0.27 (-3.28%) | 7.82 | 8.16 | 9.23M |
| 2025-10-31 | 9.44 | 8.72 | ↓$0.72 (-7.63%) | 8.64 | 9.44 | 6.28M |
| 2025-10-30 | 8.98 | 8.75 | ↓$0.23 (-2.56%) | 8.35 | 8.99 | 15.08M |
| 2025-10-29 | 9.30 | 9.01 | ↓$0.29 (-3.12%) | 9.00 | 9.35 | 7.42M |
| 2025-10-28 | 9.33 | 9.35 | ↑$0.02 (0.21%) | 9.23 | 9.41 | 5.88M |
| 2025-10-27 | 9.20 | 9.30 | ↑$0.10 (1.09%) | 9.14 | 9.35 | 5.02M |
Create an account or log in to view more rows.
$CCCS Bearish..
$CCCS I love you!
$CCCS Green by EOD guarentee
$CCCS We will not sell!
$CCCS BOUGHT TODAY!
$CCCS come back next earning
$CCCS this market love evrry dips let’s see
$CCCS go time
$CCCS the best advice has been no stop losses. Would have cost a fortune!!!
$CCCS almost go time