CCC Intelligent Solutions... (CCCS)
NASDAQ: CCCS
· Real-Time Price · USD
9.31
0.11 (1.20%)
At close: Sep 26, 2025, 3:59 PM
9.48
1.83%
After-hours: Sep 26, 2025, 06:12 PM EDT
CCCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 9.20 | 9.37 | 9.20 | 9.31 | 9.31 | 1.20% | 4,657,861 |
| Sep 25, 2025 | 9.25 | 9.29 | 9.14 | 9.20 | 9.20 | -1.08% | 4,611,320 |
| Sep 24, 2025 | 9.37 | 9.43 | 9.27 | 9.30 | 9.30 | -0.53% | 4,159,629 |
| Sep 23, 2025 | 9.52 | 9.71 | 9.31 | 9.35 | 9.35 | -1.27% | 4,827,300 |
| Sep 22, 2025 | 9.49 | 9.61 | 9.47 | 9.47 | 9.47 | -0.73% | 5,395,722 |
| Sep 19, 2025 | 9.56 | 9.61 | 9.49 | 9.54 | 9.54 | -1.14% | 16,158,102 |
| Sep 18, 2025 | 9.71 | 9.83 | 9.62 | 9.65 | 9.65 | -0.62% | 5,194,900 |
| Sep 17, 2025 | 9.60 | 9.76 | 9.55 | 9.71 | 9.71 | 1.57% | 4,795,096 |
| Sep 16, 2025 | 9.60 | 9.63 | 9.49 | 9.56 | 9.56 | -0.42% | 4,042,800 |
| Sep 15, 2025 | 9.79 | 9.90 | 9.60 | 9.60 | 9.60 | -1.84% | 4,594,967 |
| Sep 12, 2025 | 9.75 | 9.81 | 9.69 | 9.78 | 9.78 | 0.62% | 4,079,600 |
| Sep 11, 2025 | 9.62 | 9.79 | 9.59 | 9.72 | 9.72 | 1.25% | 3,029,600 |
| Sep 10, 2025 | 9.67 | 9.75 | 9.51 | 9.60 | 9.60 | -0.41% | 6,517,000 |
| Sep 9, 2025 | 9.84 | 9.87 | 9.63 | 9.64 | 9.64 | -2.23% | 3,378,063 |
| Sep 8, 2025 | 9.81 | 9.91 | 9.70 | 9.86 | 9.86 | 0.31% | 4,888,414 |
| Sep 5, 2025 | 9.71 | 9.90 | 9.71 | 9.83 | 9.83 | 1.76% | 3,575,700 |
| 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 |