CCC Intelligent Solutions Holdings Inc. (CCC) NASDAQ
5.99
-0.01(-0.17%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
5.99
-0.01(-0.17%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 5.93 | 5.99 | 5.99 | 6.09 | 5.86 | 6.74M |
| April 01, 2026 | 6.03 | 6 | 6 | 6.08 | 5.89 | 7.11M |
| March 31, 2026 | 5.92 | 6 | 6 | 6.1 | 5.8 | 7.78M |
| March 30, 2026 | 5.89 | 5.83 | 5.83 | 6.01 | 5.8 | 9.64M |
| March 27, 2026 | 5.9 | 5.81 | 5.81 | 6.01 | 5.73 | 6.75M |
| March 26, 2026 | 5.97 | 6 | 6 | 6.19 | 5.94 | 8.35M |
| March 25, 2026 | 6.06 | 5.97 | 5.97 | 6.21 | 5.9 | 10.01M |
| March 24, 2026 | 6.17 | 6.12 | 6.12 | 6.25 | 6.03 | 11.02M |
| March 23, 2026 | 6.2 | 6.18 | 6.18 | 6.34 | 6.08 | 10.29M |
| March 20, 2026 | 6.11 | 6.21 | 6.21 | 6.27 | 5.98 | 17.55M |
| March 19, 2026 | 6.17 | 6.11 | 6.11 | 6.32 | 6.04 | 6.93M |
| March 18, 2026 | 6.11 | 6.17 | 6.17 | 6.2 | 6.09 | 16.57M |
| March 17, 2026 | 6.04 | 6.17 | 6.17 | 6.22 | 6.01 | 8.71M |
| March 16, 2026 | 6.02 | 5.98 | 5.98 | 6.08 | 5.93 | 12.72M |
| March 13, 2026 | 5.81 | 6.02 | 6.02 | 6.05 | 5.7 | 15.82M |
| March 12, 2026 | 5.97 | 5.8 | 5.8 | 6.24 | 5.77 | 19.18M |
| March 11, 2026 | 5.96 | 6.02 | 6.02 | 6.07 | 5.73 | 12.55M |
| March 10, 2026 | 5.93 | 5.86 | 5.86 | 6.03 | 5.7 | 12.22M |
| March 09, 2026 | 6.13 | 5.94 | 5.94 | 6.19 | 5.9 | 8.82M |
| March 06, 2026 | 6.1 | 6.26 | 6.26 | 6.41 | 6.05 | 12.44M |
| March 05, 2026 | 5.94 | 6.16 | 6.16 | 6.21 | 5.88 | 13.18M |
| March 04, 2026 | 5.65 | 5.97 | 5.97 | 6.04 | 5.65 | 12.32M |
| March 03, 2026 | 5.41 | 5.65 | 5.65 | 5.77 | 5.38 | 14.63M |
| March 02, 2026 | 5.75 | 5.57 | 5.57 | 5.97 | 5.53 | 14.35M |
| February 27, 2026 | 5.84 | 5.83 | 5.83 | 5.87 | 5.71 | 26.51M |
| February 26, 2026 | 6.41 | 5.97 | 5.97 | 6.45 | 5.81 | 20.89M |
| February 25, 2026 | 5.39 | 6.34 | 6.34 | 6.41 | 5.27 | 25.1M |
| February 24, 2026 | 4.88 | 5.06 | 5.06 | 5.17 | 4.88 | 12.66M |
| February 23, 2026 | 5.1 | 4.87 | 4.87 | 5.1 | 4.81 | 13.34M |
| February 20, 2026 | 5.07 | 5.09 | 0 | 5.24 | 5.04 | 11.9M |
| February 19, 2026 | 5.11 | 5.13 | 0 | 5.14 | 5.02 | 9.88M |
| February 18, 2026 | 5.08 | 5.12 | 0 | 5.2 | 4.98 | 11.39M |
| February 17, 2026 | 5.07 | 5.04 | 0 | 5.13 | 4.99 | 14.3M |
| February 13, 2026 | 4.96 | 4.94 | 0 | 5.21 | 4.91 | 16.29M |
| February 12, 2026 | 5.16 | 4.96 | 0 | 5.27 | 4.93 | 13.48M |
| February 11, 2026 | 5.45 | 5.18 | 0 | 5.47 | 5.12 | 16.24M |
| February 10, 2026 | 5.55 | 5.52 | 0 | 5.74 | 5.5 | 14.71M |
| February 09, 2026 | 5.72 | 5.58 | 0 | 5.82 | 5.4 | 20.23M |
| February 06, 2026 | 5.81 | 5.78 | 0 | 6.03 | 5.68 | 22.46M |
| February 05, 2026 | 6.6 | 5.68 | 0 | 6.71 | 5.57 | 59.57M |
| February 04, 2026 | 6.82 | 6.5 | 0 | 6.92 | 6.49 | 26.22M |
| February 03, 2026 | 7.56 | 6.88 | 0 | 7.56 | 6.72 | 16.25M |
| February 02, 2026 | 7.56 | 7.49 | 0 | 7.64 | 7.43 | 10.39M |
| January 30, 2026 | 7.51 | 7.58 | 0 | 7.63 | 7.45 | 15.62M |
| January 29, 2026 | 7.72 | 7.53 | 0 | 7.88 | 7.49 | 18.9M |
| January 28, 2026 | 7.83 | 7.91 | 0 | 8.03 | 7.79 | 10.25M |
| January 27, 2026 | 7.84 | 7.79 | 0 | 7.9 | 7.72 | 7.01M |
| January 26, 2026 | 7.89 | 7.89 | 0 | 7.97 | 7.84 | 7.48M |
| January 23, 2026 | 7.94 | 7.88 | 0 | 8.02 | 7.86 | 4.97M |
| January 22, 2026 | 7.91 | 7.92 | 0 | 8 | 7.88 | 9.32M |
| January 21, 2026 | 7.89 | 7.84 | 0 | 7.93 | 7.73 | 6.14M |
| January 20, 2026 | 7.82 | 7.84 | 0 | 8.05 | 7.82 | 9.09M |
| January 16, 2026 | 8.02 | 8 | 0 | 8.09 | 7.91 | 5.85M |
| January 15, 2026 | 8.12 | 8.07 | 0 | 8.24 | 7.96 | 7.38M |
| January 14, 2026 | 8.18 | 8.15 | 0 | 8.29 | 8.11 | 6.3M |
| January 13, 2026 | 8.48 | 8.19 | 0 | 8.54 | 8.19 | 6.22M |
| January 12, 2026 | 8.46 | 8.5 | 0 | 8.59 | 8.32 | 6.88M |
| January 09, 2026 | 8.55 | 8.45 | 0 | 8.68 | 8.43 | 8.49M |
| January 08, 2026 | 8.35 | 8.55 | 0 | 8.64 | 8.32 | 5.45M |
| January 07, 2026 | 8.3 | 8.44 | 0 | 8.52 | 8.3 | 5.05M |