CCC Intelligent Solutions Holdings Inc. (CCC) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 6.56 | 6.93 | 6.53 | 6.92 | +6.46% | 12,027,000 |
| 2026-08-06 | 6.36 | 6.54 | 6.23 | 6.50 | +0.62% | 7,873,400 |
| 2026-08-05 | 6.39 | 6.52 | 6.27 | 6.46 | +2.05% | 7,243,700 |
| 2026-08-04 | 6.21 | 6.37 | 6.19 | 6.33 | +0.48% | 10,102,700 |
| 2026-08-03 | 6.23 | 6.38 | 5.99 | 6.30 | +3.45% | 9,709,200 |
| 2026-07-31 | 6.16 | 6.33 | 5.76 | 6.09 | +0.50% | 15,945,000 |
| 2026-07-30 | 5.49 | 6.13 | 5.40 | 6.06 | +0.17% | 14,633,200 |
| 2026-07-29 | 6.11 | 6.24 | 6.03 | 6.05 | -1.14% | 10,649,600 |
| 2026-07-28 | 6.01 | 6.20 | 6.01 | 6.12 | +2.51% | 8,690,800 |
| 2026-07-27 | 5.98 | 6.11 | 5.92 | 5.97 | +2.58% | 10,990,700 |
| 2026-07-24 | 5.86 | 5.92 | 5.75 | 5.82 | +1.39% | 5,408,300 |
| 2026-07-23 | 5.78 | 5.81 | 5.64 | 5.74 | +0.17% | 8,927,200 |
| 2026-07-22 | 6.07 | 6.08 | 5.66 | 5.73 | -6.07% | 10,214,400 |
| 2026-07-21 | 6.12 | 6.32 | 6.02 | 6.10 | -2.56% | 9,779,132 |
| 2026-07-20 | 6.01 | 6.30 | 5.96 | 6.26 | +3.47% | 13,115,290 |
| 2026-07-17 | 6.06 | 6.21 | 6.01 | 6.05 | -1.94% | 8,087,300 |
| 2026-07-16 | 6.03 | 6.22 | 5.88 | 6.17 | +2.83% | 9,856,400 |
| 2026-07-15 | 6.19 | 6.33 | 5.99 | 6.00 | -1.15% | 12,135,500 |
| 2026-07-14 | 6.12 | 6.29 | 5.99 | 6.07 | -2.57% | 9,073,200 |
| 2026-07-13 | 6.19 | 6.43 | 6.06 | 6.23 | +5.24% | 15,809,400 |
| 2026-07-10 | 5.95 | 5.97 | 5.65 | 5.92 | +10.04% | 17,312,300 |
| 2026-07-09 | 5.34 | 5.40 | 5.19 | 5.38 | -0.92% | 7,659,300 |
| 2026-07-08 | 5.53 | 5.59 | 5.40 | 5.43 | -4.06% | 8,065,900 |
| 2026-07-07 | 5.78 | 5.86 | 5.63 | 5.66 | -0.53% | 8,031,400 |
| 2026-07-06 | 5.51 | 5.74 | 5.42 | 5.69 | +1.97% | 7,570,800 |
| 2026-07-02 | 5.50 | 5.66 | 5.49 | 5.58 | +3.72% | 10,125,100 |
| 2026-07-01 | 5.30 | 5.44 | 5.06 | 5.38 | +4.26% | 17,098,800 |
| 2026-06-30 | 4.90 | 5.21 | 4.76 | 5.16 | +5.31% | 9,258,300 |
| 2026-06-29 | 5.15 | 5.17 | 4.82 | 4.90 | -2.20% | 14,127,600 |
| 2026-06-26 | 4.45 | 5.02 | 4.45 | 5.01 | +11.58% | 13,884,600 |
| 2026-06-25 | 4.42 | 4.56 | 4.37 | 4.49 | +0.00% | 7,188,600 |
| 2026-06-24 | 4.37 | 4.54 | 4.33 | 4.49 | +2.51% | 7,379,500 |
| 2026-06-23 | 4.37 | 4.47 | 4.27 | 4.38 | +2.10% | 8,493,800 |
| 2026-06-22 | 4.34 | 4.45 | 4.23 | 4.29 | -2.72% | 7,769,500 |
| 2026-06-18 | 4.38 | 4.50 | 4.25 | 4.41 | +0.46% | 17,258,900 |
| 2026-06-17 | 4.64 | 4.74 | 4.33 | 4.39 | -6.79% | 14,568,000 |
| 2026-06-16 | 4.64 | 4.77 | 4.60 | 4.71 | +1.73% | 9,773,700 |
| 2026-06-15 | 4.66 | 4.79 | 4.61 | 4.63 | +0.65% | 7,012,100 |
| 2026-06-12 | 4.59 | 4.67 | 4.50 | 4.60 | +0.00% | 6,323,000 |
| 2026-06-11 | 4.64 | 4.67 | 4.51 | 4.60 | -2.13% | 7,003,300 |
| 2026-06-10 | 4.68 | 4.81 | 4.60 | 4.70 | -1.05% | 6,307,200 |
| 2026-06-09 | 4.65 | 4.77 | 4.59 | 4.75 | +1.06% | 12,876,200 |
| 2026-06-08 | 4.74 | 4.76 | 4.51 | 4.70 | +0.86% | 10,416,100 |
| 2026-06-05 | 4.98 | 5.05 | 4.58 | 4.66 | -6.61% | 9,653,300 |
| 2026-06-04 | 5.06 | 5.13 | 4.95 | 4.99 | +0.00% | 11,355,000 |
| 2026-06-03 | 4.95 | 4.99 | 4.74 | 4.99 | +0.00% | 13,562,500 |
| 2026-06-02 | 5.01 | 5.09 | 4.88 | 4.99 | -2.92% | 9,808,900 |
| 2026-06-01 | 4.81 | 5.19 | 4.73 | 5.14 | +9.36% | 11,613,700 |
| 2026-05-29 | 4.62 | 4.72 | 4.51 | 4.70 | +2.62% | 8,861,900 |
| 2026-05-28 | 4.69 | 4.73 | 4.55 | 4.58 | -1.51% | 11,273,300 |
| 2026-05-27 | 4.57 | 4.67 | 4.50 | 4.65 | +0.65% | 7,449,600 |
| 2026-05-26 | 4.52 | 4.71 | 4.49 | 4.62 | +1.32% | 14,725,400 |
| 2026-05-22 | 4.52 | 4.65 | 4.50 | 4.56 | +0.44% | 5,417,800 |
| 2026-05-21 | 4.51 | 4.59 | 4.35 | 4.54 | -1.09% | 7,155,200 |
| 2026-05-20 | 4.58 | 4.63 | 4.30 | 4.59 | -0.43% | 8,287,000 |
| 2026-05-19 | 4.71 | 4.98 | 4.59 | 4.61 | +1.99% | 13,048,500 |
| 2026-05-18 | 4.32 | 4.56 | 4.26 | 4.52 | +4.63% | 10,880,100 |
| 2026-05-15 | 4.31 | 4.40 | 4.23 | 4.32 | +1.89% | 8,458,400 |
| 2026-05-14 | 4.24 | 4.37 | 4.16 | 4.24 | +0.47% | 12,551,400 |
| 2026-05-13 | 4.45 | 4.48 | 4.08 | 4.22 | -6.64% | 17,072,400 |
| 2026-05-12 | 4.90 | 4.92 | 4.50 | 4.52 | -7.38% | 8,484,300 |
| 2026-05-11 | 5.13 | 5.14 | 4.85 | 4.88 | -4.87% | 6,118,400 |
| 2026-05-08 | 5.14 | 5.20 | 5.06 | 5.13 | -1.54% | 9,250,900 |
| 2026-05-07 | 5.19 | 5.40 | 5.19 | 5.21 | +1.76% | 11,403,500 |
| 2026-05-06 | 5.30 | 5.34 | 5.02 | 5.12 | -3.76% | 11,387,700 |
| 2026-05-05 | 5.41 | 5.42 | 5.04 | 5.32 | -0.37% | 15,483,900 |
| 2026-05-04 | 5.34 | 5.48 | 5.24 | 5.34 | +0.95% | 13,331,100 |
| 2026-05-01 | 5.20 | 5.56 | 5.20 | 5.29 | +0.95% | 20,592,700 |
| 2026-04-30 | 5.07 | 5.28 | 4.91 | 5.24 | +8.71% | 34,418,500 |
| 2026-04-29 | 4.76 | 4.84 | 4.58 | 4.82 | +1.26% | 23,098,400 |
| 2026-04-28 | 4.87 | 4.95 | 4.68 | 4.76 | -1.65% | 12,052,500 |
| 2026-04-27 | 4.95 | 5.11 | 4.82 | 4.84 | -2.81% | 18,577,600 |
| 2026-04-24 | 4.83 | 5.00 | 4.79 | 4.98 | +3.97% | 12,907,000 |
| 2026-04-23 | 5.26 | 5.32 | 4.72 | 4.79 | -11.30% | 17,748,900 |
| 2026-04-22 | 5.44 | 5.44 | 5.25 | 5.40 | +0.56% | 9,676,700 |
| 2026-04-21 | 5.71 | 5.80 | 5.31 | 5.37 | -4.96% | 10,857,000 |
| 2026-04-20 | 5.63 | 5.71 | 5.58 | 5.65 | +0.18% | 6,251,300 |
| 2026-04-17 | 5.72 | 5.84 | 5.61 | 5.64 | +0.89% | 10,837,000 |
| 2026-04-16 | 5.50 | 5.66 | 5.44 | 5.59 | +3.90% | 8,116,000 |
| 2026-04-15 | 5.29 | 5.41 | 5.22 | 5.38 | +4.06% | 7,388,600 |
| 2026-04-14 | 5.26 | 5.41 | 5.13 | 5.17 | -0.39% | 6,010,800 |
| 2026-04-13 | 4.98 | 5.25 | 4.96 | 5.19 | +4.01% | 15,251,100 |
| 2026-04-10 | 5.30 | 5.33 | 4.91 | 4.99 | -6.38% | 8,302,700 |
| 2026-04-09 | 5.57 | 5.58 | 5.26 | 5.33 | -4.31% | 8,765,800 |
| 2026-04-08 | 6.09 | 6.17 | 5.53 | 5.57 | -6.54% | 8,798,000 |
| 2026-04-07 | 6.09 | 6.17 | 5.94 | 5.96 | -2.45% | 6,513,500 |
| 2026-04-06 | 6.01 | 6.13 | 6.00 | 6.11 | +2.00% | 6,448,700 |
| 2026-04-02 | 5.93 | 6.09 | 5.86 | 5.99 | -0.17% | 6,736,000 |
| 2026-04-01 | 6.03 | 6.08 | 5.89 | 6.00 | +0.00% | 7,117,600 |
| 2026-03-31 | 5.92 | 6.10 | 5.79 | 6.00 | +2.92% | 7,783,100 |
| 2026-03-30 | 5.89 | 6.01 | 5.79 | 5.83 | +0.34% | 9,640,200 |
| 2026-03-27 | 5.90 | 6.01 | 5.73 | 5.81 | -3.17% | 6,785,800 |
| 2026-03-26 | 5.97 | 6.19 | 5.94 | 6.00 | +0.50% | 8,349,000 |
| 2026-03-25 | 6.06 | 6.21 | 5.90 | 5.97 | -2.45% | 10,008,100 |
| 2026-03-24 | 6.17 | 6.25 | 6.03 | 6.12 | -0.97% | 11,024,200 |
| 2026-03-23 | 6.20 | 6.33 | 6.08 | 6.18 | -0.48% | 10,293,600 |
| 2026-03-20 | 6.11 | 6.27 | 5.98 | 6.21 | +1.64% | 17,552,100 |
| 2026-03-19 | 6.17 | 6.32 | 6.04 | 6.11 | -0.97% | 6,975,300 |
| 2026-03-18 | 6.11 | 6.20 | 6.09 | 6.17 | +0.00% | 16,572,600 |
| 2026-03-17 | 6.04 | 6.22 | 6.01 | 6.17 | +3.18% | 8,826,400 |
| 2026-03-16 | 6.02 | 6.08 | 5.93 | 5.98 | -0.66% | 12,715,800 |
| 2026-03-13 | 5.81 | 6.05 | 5.71 | 6.02 | +3.79% | 16,036,700 |
| 2026-03-12 | 5.97 | 6.24 | 5.77 | 5.80 | -3.65% | 19,180,100 |
| 2026-03-11 | 5.96 | 6.07 | 5.72 | 6.02 | +2.73% | 12,724,300 |
| 2026-03-10 | 5.93 | 6.03 | 5.70 | 5.86 | -1.35% | 12,282,150 |
| 2026-03-09 | 6.13 | 6.19 | 5.90 | 5.94 | -5.11% | 8,820,556 |
| 2026-03-06 | 6.10 | 6.41 | 6.05 | 6.26 | +1.62% | 12,444,000 |
| 2026-03-05 | 5.94 | 6.21 | 5.88 | 6.16 | +3.18% | 13,177,300 |
| 2026-03-04 | 5.65 | 6.04 | 5.65 | 5.97 | +5.66% | 12,588,200 |
| 2026-03-03 | 5.41 | 5.77 | 5.38 | 5.65 | +1.44% | 14,635,400 |
| 2026-03-02 | 5.75 | 5.96 | 5.53 | 5.57 | -4.46% | 14,353,300 |
| 2026-02-27 | 5.84 | 5.87 | 5.71 | 5.83 | -2.35% | 26,509,200 |
| 2026-02-26 | 6.41 | 6.45 | 5.81 | 5.97 | -5.84% | 20,889,400 |
| 2026-02-25 | 5.39 | 6.41 | 5.27 | 6.34 | +25.30% | 25,102,000 |
| 2026-02-24 | 4.88 | 5.17 | 4.88 | 5.06 | +3.90% | 12,657,800 |
| 2026-02-23 | 5.10 | 5.10 | 4.80 | 4.87 | -4.32% | 13,336,300 |
| 2026-02-20 | 5.07 | 5.24 | 5.04 | 5.09 | -0.78% | 11,903,200 |
| 2026-02-19 | 5.11 | 5.13 | 5.02 | 5.13 | +0.20% | 9,884,600 |
| 2026-02-18 | 5.08 | 5.20 | 4.98 | 5.12 | +1.59% | 11,393,000 |
| 2026-02-17 | 5.07 | 5.13 | 4.99 | 5.04 | +2.02% | 14,301,100 |
| 2026-02-13 | 4.96 | 5.21 | 4.91 | 4.94 | -0.40% | 16,293,200 |
| 2026-02-12 | 5.16 | 5.26 | 4.92 | 4.96 | -4.25% | 13,476,400 |
| 2026-02-11 | 5.45 | 5.46 | 5.12 | 5.18 | -6.16% | 16,242,500 |
| 2026-02-10 | 5.55 | 5.74 | 5.50 | 5.52 | -1.08% | 14,710,300 |
| 2026-02-09 | 5.72 | 5.82 | 5.39 | 5.58 | -3.46% | 20,234,800 |
| 2026-02-06 | 5.81 | 6.03 | 5.68 | 5.78 | +1.76% | 22,459,300 |
| 2026-02-05 | 6.60 | 6.71 | 5.57 | 5.68 | -12.62% | 59,574,900 |
| 2026-02-04 | 6.82 | 6.92 | 6.49 | 6.50 | -5.52% | 26,219,700 |
| 2026-02-03 | 7.56 | 7.56 | 6.71 | 6.88 | -8.14% | 16,249,400 |
| 2026-02-02 | 7.56 | 7.63 | 7.43 | 7.49 | -1.19% | 10,392,200 |
| 2026-01-30 | 7.51 | 7.63 | 7.45 | 7.58 | +0.66% | 15,619,400 |
| 2026-01-29 | 7.72 | 7.88 | 7.49 | 7.53 | -4.80% | 18,904,900 |
| 2026-01-28 | 7.83 | 8.03 | 7.79 | 7.91 | +1.54% | 10,251,900 |
| 2026-01-27 | 7.84 | 7.90 | 7.72 | 7.79 | -1.27% | 7,008,400 |
| 2026-01-26 | 7.89 | 7.97 | 7.84 | 7.89 | +0.13% | 7,483,300 |
| 2026-01-23 | 7.94 | 8.02 | 7.86 | 7.88 | -0.51% | 4,965,600 |
| 2026-01-22 | 7.91 | 8.00 | 7.88 | 7.92 | +1.02% | 9,320,600 |
| 2026-01-21 | 7.89 | 7.93 | 7.73 | 7.84 | +0.00% | 6,141,500 |
| 2026-01-20 | 7.82 | 8.04 | 7.82 | 7.84 | -2.00% | 9,087,600 |
| 2026-01-16 | 8.02 | 8.09 | 7.91 | 8.00 | -0.87% | 5,845,000 |
| 2026-01-15 | 8.12 | 8.24 | 7.96 | 8.07 | -0.98% | 7,375,600 |
| 2026-01-14 | 8.18 | 8.29 | 8.11 | 8.15 | -0.49% | 6,304,600 |
| 2026-01-13 | 8.48 | 8.54 | 8.19 | 8.19 | -3.65% | 6,217,400 |
| 2026-01-12 | 8.46 | 8.59 | 8.31 | 8.50 | +0.59% | 6,878,600 |
| 2026-01-09 | 8.55 | 8.68 | 8.43 | 8.45 | -1.17% | 8,490,200 |
| 2026-01-08 | 8.35 | 8.64 | 8.32 | 8.55 | +1.30% | 5,445,700 |
| 2026-01-07 | 8.30 | 8.52 | 8.30 | 8.44 | +1.69% | 5,045,800 |
| 2026-01-06 | 8.17 | 8.36 | 8.15 | 8.30 | +2.60% | 7,212,300 |
| 2026-01-05 | 7.89 | 8.17 | 7.81 | 8.09 | +2.80% | 8,068,300 |
| 2026-01-02 | 7.97 | 8.01 | 7.74 | 7.87 | -1.01% | 9,330,600 |
| 2025-12-31 | 8.05 | 8.05 | 7.93 | 7.95 | -0.75% | 5,158,700 |
| 2025-12-30 | 8.12 | 8.14 | 8.01 | 8.01 | -1.35% | 6,463,800 |
| 2025-12-29 | 8.04 | 8.14 | 8.02 | 8.12 | +0.37% | 6,282,800 |
| 2025-12-26 | 8.02 | 8.10 | 7.96 | 8.09 | +1.00% | 5,219,000 |
| 2025-12-24 | 7.99 | 8.03 | 7.92 | 8.01 | +0.00% | 1,983,500 |
| 2025-12-23 | 8.01 | 8.07 | 7.90 | 8.01 | -0.62% | 5,288,700 |
| 2025-12-22 | 7.92 | 8.14 | 7.90 | 8.06 | +2.03% | 6,975,800 |
| 2025-12-19 | 7.90 | 7.99 | 7.82 | 7.90 | -1.00% | 13,029,000 |
| 2025-12-18 | 7.84 | 8.03 | 7.84 | 7.98 | +1.92% | 6,914,700 |
| 2025-12-17 | 7.78 | 8.00 | 7.72 | 7.83 | +0.00% | 9,738,700 |
| 2025-12-16 | 7.59 | 7.85 | 7.52 | 7.83 | +3.57% | 8,150,200 |
| 2025-12-15 | 7.62 | 7.71 | 7.46 | 7.56 | -1.56% | 11,338,400 |
| 2025-12-12 | 7.51 | 7.95 | 7.30 | 7.68 | +6.37% | 13,352,300 |
| 2025-12-11 | 7.20 | 7.29 | 7.17 | 7.22 | +0.00% | 5,264,600 |
| 2025-12-10 | 7.21 | 7.26 | 7.15 | 7.22 | +0.28% | 5,526,000 |
| 2025-12-09 | 7.26 | 7.38 | 7.14 | 7.20 | -1.23% | 6,863,607 |
| 2025-12-08 | 7.42 | 7.46 | 7.24 | 7.29 | -1.75% | 6,945,178 |
| 2025-12-05 | 7.50 | 7.65 | 7.34 | 7.42 | -1.20% | 6,741,100 |
| 2025-12-04 | 7.59 | 7.60 | 7.44 | 7.51 | -0.66% | 4,687,900 |
| 2025-12-03 | 7.30 | 7.58 | 7.19 | 7.56 | +3.56% | 7,980,500 |
| 2025-12-02 | 7.30 | 7.39 | 7.26 | 7.30 | -0.14% | 7,681,000 |
| 2025-12-01 | 7.35 | 7.47 | 7.25 | 7.31 | -1.88% | 5,045,900 |
| 2025-11-28 | 7.33 | 7.49 | 7.33 | 7.45 | +1.78% | 3,660,100 |
| 2025-11-26 | 7.24 | 7.38 | 7.15 | 7.32 | +0.97% | 8,447,300 |
| 2025-11-25 | 7.11 | 7.27 | 7.08 | 7.25 | +1.68% | 10,493,100 |
| 2025-11-24 | 7.21 | 7.21 | 6.97 | 7.13 | -1.25% | 6,494,100 |
| 2025-11-21 | 7.07 | 7.29 | 7.05 | 7.22 | +1.40% | 6,071,500 |
| 2025-11-20 | 7.28 | 7.33 | 7.09 | 7.12 | -1.25% | 7,622,000 |
| 2025-11-19 | 7.14 | 7.28 | 7.11 | 7.21 | +0.28% | 7,441,100 |
| 2025-11-18 | 6.97 | 7.23 | 6.96 | 7.19 | +2.42% | 11,506,900 |
| 2025-11-17 | 7.44 | 7.44 | 7.00 | 7.02 | -4.75% | 7,016,200 |
| 2025-11-14 | 7.28 | 7.38 | 7.22 | 7.37 | +0.27% | 5,525,100 |
| 2025-11-13 | 7.40 | 7.47 | 7.23 | 7.35 | -1.47% | 6,364,200 |
| 2025-11-12 | 7.42 | 7.58 | 7.42 | 7.46 | +0.27% | 6,865,500 |
| 2025-11-11 | 7.52 | 7.72 | 7.40 | 7.44 | -0.67% | 7,173,800 |
| 2025-11-10 | 7.61 | 7.72 | 7.40 | 7.49 | -1.71% | 9,680,600 |
| 2025-11-07 | 7.56 | 7.72 | 7.56 | 7.62 | +0.00% | 11,334,900 |
| 2025-11-06 | 7.74 | 7.74 | 7.50 | 7.62 | -2.81% | 29,734,900 |
| 2025-11-05 | 8.09 | 8.16 | 7.82 | 7.84 | -3.57% | 9,277,800 |
| 2025-11-04 | 8.28 | 8.31 | 8.04 | 8.13 | -2.98% | 7,453,900 |
| 2025-11-03 | 8.63 | 8.69 | 8.30 | 8.38 | -3.90% | 10,622,100 |
| 2025-10-31 | 9.44 | 9.44 | 8.64 | 8.72 | -0.34% | 6,275,900 |
| 2025-10-30 | 8.98 | 8.99 | 8.35 | 8.75 | -2.89% | 15,075,100 |
| 2025-10-29 | 9.30 | 9.35 | 9.00 | 9.01 | -3.64% | 7,422,900 |
| 2025-10-28 | 9.33 | 9.41 | 9.23 | 9.35 | +0.54% | 5,879,700 |
| 2025-10-27 | 9.20 | 9.35 | 9.14 | 9.30 | +2.20% | 5,021,400 |
| 2025-10-24 | 9.20 | 9.26 | 9.10 | 9.10 | +0.00% | 4,008,400 |
| 2025-10-23 | 8.97 | 9.14 | 8.95 | 9.10 | +1.34% | 5,603,400 |
| 2025-10-22 | 9.08 | 9.12 | 8.94 | 8.98 | -1.54% | 4,378,700 |
| 2025-10-21 | 8.82 | 9.17 | 8.79 | 9.12 | +3.17% | 6,320,100 |
| 2025-10-20 | 8.88 | 8.94 | 8.79 | 8.84 | +0.45% | 5,509,900 |
| 2025-10-17 | 8.71 | 8.91 | 8.70 | 8.80 | +0.46% | 4,781,900 |
| 2025-10-16 | 9.28 | 9.38 | 8.74 | 8.76 | -5.60% | 5,984,900 |
| 2025-10-15 | 9.36 | 9.45 | 9.24 | 9.28 | -0.54% | 8,275,900 |
| 2025-10-14 | 9.22 | 9.37 | 9.11 | 9.33 | +0.43% | 5,331,100 |
| 2025-10-13 | 9.33 | 9.38 | 9.17 | 9.29 | +1.86% | 5,739,200 |
| 2025-10-10 | 9.34 | 9.41 | 9.10 | 9.12 | -2.15% | 5,023,100 |
| 2025-10-09 | 9.36 | 9.42 | 9.21 | 9.32 | -0.43% | 4,819,300 |
| 2025-10-08 | 9.32 | 9.44 | 9.16 | 9.36 | +0.86% | 5,448,800 |
| 2025-10-07 | 9.47 | 9.54 | 9.26 | 9.28 | -2.21% | 3,622,100 |
| 2025-10-06 | 9.45 | 9.54 | 9.29 | 9.49 | +1.17% | 3,903,500 |
| 2025-10-03 | 9.22 | 9.42 | 9.17 | 9.38 | +1.74% | 4,713,000 |
| 2025-10-02 | 9.02 | 9.24 | 9.00 | 9.22 | +2.44% | 4,377,900 |
| 2025-10-01 | 9.05 | 9.22 | 8.96 | 9.00 | -1.21% | 4,548,600 |
| 2025-09-30 | 9.29 | 9.29 | 9.05 | 9.11 | -2.04% | 7,923,500 |
| 2025-09-29 | 9.33 | 9.44 | 9.23 | 9.30 | -0.11% | 5,690,300 |
| 2025-09-26 | 9.20 | 9.37 | 9.20 | 9.31 | +1.20% | 4,657,900 |
| 2025-09-25 | 9.25 | 9.29 | 9.14 | 9.20 | -1.08% | 4,611,300 |
| 2025-09-24 | 9.37 | 9.43 | 9.27 | 9.30 | -0.53% | 4,159,600 |
| 2025-09-23 | 9.52 | 9.71 | 9.31 | 9.35 | -1.27% | 4,827,300 |
| 2025-09-22 | 9.49 | 9.61 | 9.47 | 9.47 | -0.73% | 5,395,700 |
| 2025-09-19 | 9.56 | 9.61 | 9.49 | 9.54 | -1.14% | 16,158,100 |
| 2025-09-18 | 9.71 | 9.83 | 9.62 | 9.65 | -0.62% | 5,194,900 |
| 2025-09-17 | 9.60 | 9.76 | 9.55 | 9.71 | +1.57% | 4,795,000 |
| 2025-09-16 | 9.60 | 9.63 | 9.49 | 9.56 | -0.42% | 4,042,800 |
| 2025-09-15 | 9.79 | 9.90 | 9.60 | 9.60 | -1.84% | 4,594,900 |
| 2025-09-12 | 9.75 | 9.81 | 9.69 | 9.78 | +0.62% | 4,079,600 |
| 2025-09-11 | 9.62 | 9.79 | 9.59 | 9.72 | +1.25% | 3,029,600 |
| 2025-09-10 | 9.67 | 9.75 | 9.51 | 9.60 | -0.41% | 6,517,000 |
| 2025-09-09 | 9.84 | 9.87 | 9.63 | 9.64 | -2.23% | 3,378,000 |
| 2025-09-08 | 9.81 | 9.91 | 9.70 | 9.86 | +0.31% | 4,888,200 |
| 2025-09-05 | 9.71 | 9.89 | 9.71 | 9.83 | +1.76% | 3,575,700 |
| 2025-09-04 | 9.69 | 9.71 | 9.59 | 9.66 | -0.82% | 4,355,000 |
| 2025-09-03 | 9.76 | 9.87 | 9.72 | 9.74 | -0.61% | 3,371,400 |
| 2025-09-02 | 9.74 | 9.90 | 9.71 | 9.80 | -1.01% | 5,206,000 |
| 2025-08-29 | 10.07 | 10.13 | 9.88 | 9.90 | -1.30% | 4,596,400 |
| 2025-08-28 | 9.86 | 10.07 | 9.85 | 10.03 | +2.03% | 5,498,400 |
| 2025-08-27 | 9.69 | 9.86 | 9.68 | 9.83 | +1.55% | 5,999,500 |
| 2025-08-26 | 9.75 | 9.79 | 9.61 | 9.68 | -0.72% | 10,518,200 |
| 2025-08-25 | 9.91 | 9.92 | 9.70 | 9.75 | -1.52% | 3,514,300 |
| 2025-08-22 | 9.86 | 10.03 | 9.81 | 9.90 | +0.71% | 4,304,500 |
| 2025-08-21 | 9.76 | 9.86 | 9.69 | 9.83 | +0.20% | 5,512,200 |
| 2025-08-20 | 9.83 | 9.89 | 9.71 | 9.81 | +0.20% | 5,366,500 |
| 2025-08-19 | 9.78 | 9.85 | 9.70 | 9.79 | +0.72% | 5,084,900 |
| 2025-08-18 | 9.71 | 9.80 | 9.65 | 9.72 | +0.10% | 5,888,400 |
| 2025-08-15 | 9.65 | 9.74 | 9.57 | 9.71 | +0.73% | 6,360,500 |
| 2025-08-14 | 9.57 | 9.68 | 9.39 | 9.64 | -0.21% | 8,290,000 |
| 2025-08-13 | 9.37 | 9.72 | 9.29 | 9.66 | +3.43% | 10,189,100 |
| 2025-08-12 | 9.24 | 9.37 | 9.17 | 9.34 | +1.19% | 6,165,800 |
| 2025-08-11 | 9.51 | 9.56 | 9.14 | 9.23 | -3.05% | 8,198,800 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+4.62%). Worst month: Feb (-14.51%). Based on 3 years of daily data (2024–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is CCC Intelligent Solutions Holdings Inc.'s (CCC) latest close?
6.92 on 2026-08-07, from the Closelook data lake's daily price record.
What is CCC's 52-week high and low?
10.13 high and 4.08 low over the trailing 52 weeks, as of 2026-08-07.
What is CCC Intelligent Solutions Holdings Inc.'s strongest and weakest month historically?
Historically, CCC's strongest calendar month has been Nov (average +4.62%) and its weakest Feb (average -14.51%), based on 3 years of daily data (2024–2026).
How many years of seasonality does this cover?
3 years (2024–2026), computed from 547 daily bars in the Closelook data lake.