CCC Intelligent Solutions Holdings Inc. (CCCS) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
CCCS Historical Return
If you invested $1000 in CCC Intelligent Solutions Holdings Inc. (CCCS) since IPO date, it would be worth $742.78 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $837.32, while $1000 invested 1 year ago would be worth $949.02. This corresponds to total returns of -25.72%, -16.27%, -5.1%, respectively, with annualized returns of -4.84%, -3.49%, -5.1%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
CCCS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 26, 2025 | 7.24 | 7.32 | 7.32 | 7.38 | 7.15 | 8.45M |
| November 25, 2025 | 7.11 | 7.25 | 7.25 | 7.27 | 7.08 | 10.49M |
| November 24, 2025 | 7.21 | 7.13 | 7.13 | 7.21 | 6.97 | 6.49M |
| November 21, 2025 | 7.07 | 7.22 | 7.22 | 7.28 | 7.05 | 6.07M |
| November 20, 2025 | 7.28 | 7.12 | 7.12 | 7.33 | 7.09 | 7.62M |
| November 19, 2025 | 7.14 | 7.21 | 7.21 | 7.28 | 7.11 | 7.44M |
| November 18, 2025 | 6.97 | 7.19 | 7.19 | 7.23 | 6.96 | 11.51M |
| November 17, 2025 | 7.44 | 7.02 | 7.02 | 7.44 | 7 | 7.02M |
| November 14, 2025 | 7.28 | 7.37 | 7.37 | 7.38 | 7.22 | 5.53M |
| November 13, 2025 | 7.4 | 7.35 | 7.35 | 7.47 | 7.23 | 6.36M |
| November 12, 2025 | 7.42 | 7.46 | 7.46 | 7.59 | 7.42 | 6.87M |
| November 11, 2025 | 7.52 | 7.44 | 7.44 | 7.72 | 7.4 | 7.17M |
| November 10, 2025 | 7.61 | 7.49 | 7.49 | 7.72 | 7.4 | 9.68M |
| November 07, 2025 | 7.56 | 7.62 | 7.62 | 7.72 | 7.56 | 11.33M |
| November 06, 2025 | 7.74 | 7.62 | 7.62 | 7.74 | 7.49 | 29.73M |
| November 05, 2025 | 8.09 | 7.84 | 7.84 | 8.16 | 7.82 | 9.28M |
| November 04, 2025 | 8.28 | 8.13 | 8.13 | 8.31 | 8.03 | 7.45M |
| November 03, 2025 | 8.63 | 8.38 | 8.38 | 8.69 | 8.3 | 10.62M |
| October 31, 2025 | 9.44 | 8.72 | 8.72 | 9.44 | 8.64 | 6.28M |
| October 30, 2025 | 8.98 | 8.75 | 8.75 | 8.99 | 8.35 | 15.08M |
| October 29, 2025 | 9.3 | 9.01 | 9.01 | 9.35 | 9 | 7.42M |
| October 28, 2025 | 9.33 | 9.35 | 9.35 | 9.41 | 9.23 | 5.88M |
| October 27, 2025 | 9.2 | 9.3 | 9.3 | 9.35 | 9.14 | 5.02M |
| October 24, 2025 | 9.2 | 9.1 | 9.1 | 9.26 | 9.1 | 4.01M |
| October 23, 2025 | 8.97 | 9.1 | 9.1 | 9.14 | 8.95 | 5.6M |
| October 22, 2025 | 9.08 | 8.98 | 8.98 | 9.12 | 8.94 | 4.38M |
| October 21, 2025 | 8.82 | 9.12 | 9.12 | 9.17 | 8.79 | 6.32M |
| October 20, 2025 | 8.88 | 8.84 | 8.84 | 8.94 | 8.79 | 5.51M |
| October 17, 2025 | 8.71 | 8.8 | 8.8 | 8.91 | 8.7 | 4.78M |
| October 16, 2025 | 9.28 | 8.76 | 8.76 | 9.38 | 8.74 | 5.98M |
| October 15, 2025 | 9.36 | 9.28 | 9.28 | 9.45 | 9.24 | 8.28M |
| October 14, 2025 | 9.22 | 9.33 | 9.33 | 9.37 | 9.11 | 5.33M |
| October 13, 2025 | 9.33 | 9.29 | 9.29 | 9.38 | 9.17 | 5.74M |
| October 10, 2025 | 9.34 | 9.12 | 9.12 | 9.41 | 9.1 | 5.02M |
| October 09, 2025 | 9.36 | 9.32 | 9.32 | 9.42 | 9.22 | 4.82M |
| October 08, 2025 | 9.32 | 9.36 | 9.36 | 9.44 | 9.16 | 5.45M |
| October 07, 2025 | 9.47 | 9.28 | 9.28 | 9.54 | 9.26 | 3.62M |
| October 06, 2025 | 9.45 | 9.49 | 9.49 | 9.55 | 9.29 | 3.9M |
| October 03, 2025 | 9.22 | 9.38 | 9.38 | 9.42 | 9.17 | 4.71M |
| October 02, 2025 | 9.02 | 9.22 | 9.22 | 9.24 | 9 | 4.38M |
| October 01, 2025 | 9.05 | 9 | 9 | 9.22 | 8.96 | 4.55M |
| September 30, 2025 | 9.29 | 9.11 | 9.11 | 9.29 | 9.05 | 7.92M |
| September 29, 2025 | 9.33 | 9.3 | 9.3 | 9.44 | 9.23 | 5.69M |
| September 26, 2025 | 9.2 | 9.31 | 9.31 | 9.37 | 9.2 | 4.66M |
| September 25, 2025 | 9.25 | 9.2 | 9.2 | 9.29 | 9.14 | 4.61M |
| September 24, 2025 | 9.37 | 9.3 | 9.3 | 9.43 | 9.27 | 4.16M |
| September 23, 2025 | 9.52 | 9.35 | 9.35 | 9.71 | 9.31 | 4.83M |
| September 22, 2025 | 9.49 | 9.47 | 9.47 | 9.61 | 9.47 | 5.4M |
| September 19, 2025 | 9.56 | 9.54 | 9.54 | 9.61 | 9.49 | 16.16M |
| September 18, 2025 | 9.71 | 9.65 | 9.65 | 9.83 | 9.62 | 5.19M |
| September 17, 2025 | 9.6 | 9.71 | 9.71 | 9.76 | 9.55 | 4.8M |
| September 16, 2025 | 9.6 | 9.56 | 9.56 | 9.63 | 9.49 | 4.04M |
| September 15, 2025 | 9.79 | 9.6 | 9.6 | 9.9 | 9.6 | 4.59M |
| September 12, 2025 | 9.75 | 9.78 | 9.78 | 9.81 | 9.69 | 4.08M |
| September 11, 2025 | 9.62 | 9.72 | 9.72 | 9.79 | 9.59 | 3.03M |
| September 10, 2025 | 9.67 | 9.6 | 9.6 | 9.75 | 9.51 | 6.52M |
| September 09, 2025 | 9.84 | 9.64 | 9.64 | 9.87 | 9.63 | 3.38M |
| September 08, 2025 | 9.81 | 9.86 | 9.86 | 9.91 | 9.7 | 4.89M |
| September 05, 2025 | 9.71 | 9.83 | 9.83 | 9.9 | 9.71 | 3.58M |
| September 04, 2025 | 9.69 | 9.66 | 9.66 | 9.72 | 9.59 | 4.36M |
AD
