CCC Intelligent Solutions Holdings Inc. - Common Stock (CCC)
7.2200
+0.0200 (0.28%)
NASDAQ · Last Trade: Dec 10th, 6:52 PM EST
Historical Prices For CCC Intelligent Solutions Holdings Inc. - Common Stock (CCC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/10/2025 | 7.21 | 7.26 | 7.15 | 7.22 | 5,525,951 | 7.22 |
| 12/09/2025 | 7.26 | 7.38 | 7.14 | 7.20 | 6,863,505 | 7.20 |
| 12/08/2025 | 7.42 | 7.46 | 7.24 | 7.29 | 6,945,142 | 7.29 |
| 12/05/2025 | 7.50 | 7.65 | 7.34 | 7.42 | 6,741,340 | 7.42 |
| 12/04/2025 | 7.59 | 7.60 | 7.44 | 7.51 | 4,687,867 | 7.51 |
| 12/03/2025 | 7.30 | 7.58 | 7.19 | 7.56 | 7,980,542 | 7.56 |
| 12/02/2025 | 7.30 | 7.39 | 7.26 | 7.30 | 7,681,005 | 7.30 |
| 12/01/2025 | 7.35 | 7.47 | 7.25 | 7.31 | 5,045,890 | 7.31 |
| 11/28/2025 | 7.33 | 7.49 | 7.33 | 7.45 | 3,660,051 | 7.45 |
| 11/26/2025 | 7.24 | 7.38 | 7.15 | 7.32 | 8,447,336 | 7.32 |
| 11/25/2025 | 7.11 | 7.27 | 7.08 | 7.25 | 10,493,117 | 7.25 |
| 11/24/2025 | 7.21 | 7.21 | 6.97 | 7.13 | 6,494,078 | 7.13 |
| 11/21/2025 | 7.07 | 7.29 | 7.05 | 7.22 | 6,071,474 | 7.22 |
| 11/20/2025 | 7.28 | 7.33 | 7.09 | 7.12 | 7,621,990 | 7.12 |
| 11/19/2025 | 7.14 | 7.28 | 7.11 | 7.21 | 7,441,140 | 7.21 |
| 11/18/2025 | 6.97 | 7.23 | 6.96 | 7.19 | 11,506,916 | 7.19 |
| 11/17/2025 | 7.44 | 7.44 | 7.00 | 7.02 | 7,016,228 | 7.02 |
| 11/14/2025 | 7.28 | 7.38 | 7.22 | 7.37 | 5,525,192 | 7.37 |
| 11/13/2025 | 7.40 | 7.47 | 7.23 | 7.35 | 6,364,222 | 7.35 |
| 11/12/2025 | 7.42 | 7.58 | 7.42 | 7.46 | 6,865,484 | 7.46 |
| 11/11/2025 | 7.52 | 7.72 | 7.40 | 7.44 | 7,173,843 | 7.44 |
| 11/10/2025 | 7.61 | 7.72 | 7.40 | 7.49 | 9,680,642 | 7.49 |
| 11/07/2025 | 7.56 | 7.72 | 7.56 | 7.62 | 11,334,913 | 7.62 |
| 11/06/2025 | 7.74 | 7.74 | 7.50 | 7.62 | 29,734,870 | 7.62 |
| 11/05/2025 | 8.09 | 8.16 | 7.82 | 7.84 | 9,271,254 | 7.84 |
| 11/04/2025 | 8.28 | 8.31 | 8.04 | 8.13 | 7,453,948 | 8.13 |
| 11/03/2025 | 8.63 | 8.69 | 8.30 | 8.38 | 10,622,126 | 8.38 |
| 10/31/2025 | 9.44 | 9.44 | 8.64 | 8.72 | 6,275,995 | 8.72 |