CCC Intelligent Solutions... (CCCS)
NASDAQ: CCCS
· Real-Time Price · USD
9.63
-0.03 (-0.31%)
At close: Aug 14, 2025, 3:59 PM
9.81
1.82%
Pre-market: Aug 15, 2025, 04:00 AM EDT
CCCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 9.57 | 9.68 | 9.40 | 9.64 | 9.64 | -0.21% | 8,182,926 |
| Aug 13, 2025 | 9.37 | 9.72 | 9.30 | 9.66 | 9.66 | 3.43% | 10,189,132 |
| Aug 12, 2025 | 9.24 | 9.37 | 9.17 | 9.34 | 9.34 | 1.19% | 6,165,800 |
| Aug 11, 2025 | 9.51 | 9.57 | 9.14 | 9.23 | 9.23 | -3.05% | 8,198,800 |
| Aug 8, 2025 | 9.74 | 9.78 | 9.50 | 9.52 | 9.52 | -1.96% | 7,045,148 |
| Aug 7, 2025 | 9.77 | 9.80 | 9.52 | 9.71 | 9.71 | 0.10% | 12,389,700 |
| Aug 6, 2025 | 9.80 | 9.92 | 9.70 | 9.70 | 9.70 | -2.71% | 19,012,306 |
| Aug 5, 2025 | 9.68 | 10.06 | 9.63 | 9.97 | 9.97 | 3.53% | 9,685,100 |
| Aug 4, 2025 | 9.75 | 9.83 | 9.60 | 9.63 | 9.63 | -1.03% | 5,818,118 |
| Aug 1, 2025 | 10.49 | 10.50 | 9.54 | 9.73 | 9.73 | 0.62% | 19,333,578 |
| Jul 31, 2025 | 9.76 | 9.80 | 9.65 | 9.67 | 9.67 | -1.12% | 6,311,308 |
| Jul 30, 2025 | 9.91 | 9.96 | 9.68 | 9.78 | 9.78 | -1.41% | 5,536,119 |
| Jul 29, 2025 | 10.00 | 10.07 | 9.90 | 9.92 | 9.92 | -0.60% | 8,771,121 |
| Jul 28, 2025 | 10.04 | 10.08 | 9.92 | 9.98 | 9.98 | -0.40% | 4,537,720 |
| Jul 25, 2025 | 9.93 | 10.06 | 9.86 | 10.02 | 10.02 | 1.42% | 3,487,200 |
| Jul 24, 2025 | 9.98 | 10.01 | 9.81 | 9.88 | 9.88 | -1.10% | 3,611,847 |
| Jul 23, 2025 | 9.88 | 10.01 | 9.81 | 9.99 | 9.99 | 1.52% | 5,644,070 |
| Jul 22, 2025 | 9.74 | 9.90 | 9.64 | 9.84 | 9.84 | 1.55% | 4,025,500 |
| Jul 21, 2025 | 9.80 | 9.86 | 9.66 | 9.69 | 9.69 | -0.72% | 4,140,166 |
| Jul 18, 2025 | 9.87 | 9.91 | 9.72 | 9.76 | 9.76 | -0.81% | 4,049,105 |