Skip to main content
CCC logo

CCC Intelligent Solutions Holdings Inc.

CCCNASDAQTechnologySoftware - Application

$7.70Today:- (-)1Y −16.04%

As of Oct 27, 2026 close

Market cap
$4.50B
P/E (TTM)
106.34
Forward P/E
55.52
Dividend yield
-
52-week range
$4.08$9.44
Volume (live)
-
Avg. volume (3M)
30.47M

CCC Intelligent Solutions Holdings (CCC) Historical Stock Prices

Analyze CCC Intelligent Solutions Holdings (CCC) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

CCC Intelligent Solutions Holdings (CCC) Interactive Price Chart

Interactive historical price chart showing CCC Intelligent Solutions Holdings stock price movements and trends across multiple time periods.

Loading chart...

CCC Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
CCC historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 27, 20267.687.717.667.707.7030.76M
Oct 26, 20267.657.707.657.707.7012.72M
Oct 23, 20267.657.677.637.677.6725.31M
Oct 22, 20267.637.687.627.647.6426.38M
Oct 21, 20267.637.657.627.647.6426.57M
Oct 20, 20267.627.637.627.637.6337.28M
Oct 19, 20267.617.637.617.637.6349.71M
Oct 16, 20267.647.667.617.617.61105.68M
Oct 15, 20267.627.647.597.637.63323.96M
Oct 14, 20267.767.857.527.647.6415.53M
Oct 13, 20267.637.917.627.827.8216.48M
Oct 12, 20267.687.777.517.597.5934.10M
Oct 9, 20266.667.186.607.027.0220.61M
Oct 8, 20266.526.636.436.576.579.82M
Oct 7, 20266.636.656.536.556.555.30M
Oct 6, 20266.646.686.526.656.657.88M
Oct 5, 20266.576.696.516.586.587.44M
Oct 2, 20266.636.646.456.566.566.71M
Oct 1, 20266.766.876.496.626.628.35M
Sep 30, 20266.576.756.576.666.665.71M
Sep 29, 20266.556.766.436.586.587.53M
Sep 28, 20266.776.826.566.626.6219.61M
Sep 25, 20266.857.046.756.906.9014.33M
Sep 24, 20266.596.966.576.876.8711.08M
Sep 23, 20266.526.716.506.666.6613.35M
Sep 22, 20266.666.736.436.576.5713.65M
Sep 21, 20266.636.636.406.506.509.35M
Sep 18, 20266.606.626.436.556.5525.23M
Sep 17, 20266.316.676.246.606.6011.39M
Sep 16, 20266.496.526.296.336.3312.22M
Sep 15, 20266.676.876.586.606.6017.40M
Sep 14, 20267.007.086.706.766.7622.59M
Sep 11, 20266.876.996.706.896.8915.04M
Sep 10, 20266.756.896.706.856.857.80M
Sep 9, 20267.037.096.766.796.799.18M
Sep 8, 20267.537.536.997.087.0813.45M
Sep 4, 20267.117.546.997.517.5114.20M
Sep 3, 20267.287.477.207.227.225.34M
Sep 2, 20267.347.347.137.187.184.74M
Sep 1, 20267.377.507.217.247.245.92M
Aug 31, 20267.427.547.357.467.465.79M
Aug 28, 20267.597.647.487.497.496.23M
Aug 27, 20267.397.677.347.607.609.26M
Aug 26, 20267.227.437.197.307.305.42M
Aug 25, 20267.427.507.337.467.465.91M
Aug 24, 20267.417.557.387.507.507.91M
Aug 21, 20267.417.587.387.467.465.95M
Aug 20, 20267.427.597.337.457.4511.84M
Aug 19, 20267.157.687.057.447.4416.50M
Aug 18, 20266.747.626.637.147.1429.50M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.