CCC Intelligent Solutions... (CCCS)
NASDAQ: CCCS
· Real-Time Price · USD
9.83
0.17 (1.76%)
At close: Sep 05, 2025, 3:59 PM
9.83
0.00%
After-hours: Sep 05, 2025, 04:10 PM EDT
CCCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 9.71 | 9.90 | 9.71 | 9.83 | 9.83 | 1.76% | 3,503,413 |
| Sep 4, 2025 | 9.69 | 9.72 | 9.59 | 9.66 | 9.66 | -0.82% | 4,355,356 |
| Sep 3, 2025 | 9.76 | 9.87 | 9.72 | 9.74 | 9.74 | -0.61% | 3,371,400 |
| Sep 2, 2025 | 9.74 | 9.90 | 9.71 | 9.80 | 9.80 | -1.01% | 5,206,239 |
| Aug 29, 2025 | 10.07 | 10.14 | 9.89 | 9.90 | 9.90 | -1.30% | 4,596,400 |
| Aug 28, 2025 | 9.86 | 10.07 | 9.85 | 10.03 | 10.03 | 2.03% | 5,498,442 |
| Aug 27, 2025 | 9.69 | 9.86 | 9.68 | 9.83 | 9.83 | 1.55% | 5,999,528 |
| Aug 26, 2025 | 9.75 | 9.79 | 9.61 | 9.68 | 9.68 | -0.72% | 10,518,200 |
| Aug 25, 2025 | 9.91 | 9.92 | 9.70 | 9.75 | 9.75 | -1.52% | 3,514,300 |
| Aug 22, 2025 | 9.86 | 10.03 | 9.81 | 9.90 | 9.90 | 0.71% | 4,304,500 |
| Aug 21, 2025 | 9.76 | 9.86 | 9.69 | 9.83 | 9.83 | 0.20% | 5,512,249 |
| Aug 20, 2025 | 9.83 | 9.89 | 9.71 | 9.81 | 9.81 | 0.20% | 5,366,500 |
| Aug 19, 2025 | 9.78 | 9.85 | 9.70 | 9.79 | 9.79 | 0.72% | 5,084,900 |
| Aug 18, 2025 | 9.71 | 9.80 | 9.65 | 9.72 | 9.72 | 0.10% | 5,888,421 |
| Aug 15, 2025 | 9.65 | 9.74 | 9.57 | 9.71 | 9.71 | 0.73% | 6,360,585 |
| Aug 14, 2025 | 9.57 | 9.68 | 9.40 | 9.64 | 9.64 | -0.21% | 8,290,000 |
| 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 |