Get the Stockscreener App
8.59
2.72%
-0.24
After Hours:
8.59
Ccc Intelligent Solutions Holdings Inc Stock (CCCS) Price History
The historical daily chart and data for Ccc Intelligent Solutions Holdings Inc stock (CCCS), show that the latest closing stock price as of April 03, 2025, is $8.59.
- Ccc Intelligent Solutions Holdings Inc all-time high stock price is $13.46, occurred on November 30, 2021.
- The lowest Ccc Intelligent Solutions Holdings Inc stock price recorded was $7.41 on May 12, 2022. Since then, Ccc Intelligent Solutions Holdings Inc's stock price has risen over 15.92% to $8.59 now.
- The 52-week high stock price for CCCS is $12.88, representing a 49.94% increase from the current share price, occurred on December 05, 2024.
- The 52-week low stock price for CCCS is $8.6801, indicating a 1.05% decrease from the current share price, occurred on March 31, 2025.
- The closing price of Ccc Intelligent Solutions Holdings Inc (CCCS) stock in the beginning of 2024 was $11.38. The stock closed the year at $8.70, a loss of over -23.55% for the year.
The table below shows more information about CCCS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 03, 2025 | $8.72 | $8.43 | $0.29 | 13,294,005.0 | -2.72% |
| Apr 02, 2025 | $9.04 | $8.77 | $0.27 | 10,029,868.0 | -2.54% |
| Apr 01, 2025 | $9.09 | $8.93 | $0.1594 | 8,401,121.0 | +0.33% |
| Mar 31, 2025 | $9.11 | $8.68 | $0.4249 | 7,730,701.0 | +1.23% |
| Mar 28, 2025 | $9.29 | $8.83 | $0.46 | 7,814,738.0 | -1.65% |
| Mar 27, 2025 | $9.20 | $8.97 | $0.2291 | 4,963,223.0 | -0.44% |
| Mar 26, 2025 | $9.38 | $9.08 | $0.30 | 6,637,539.0 | -0.87% |
| Mar 25, 2025 | $9.29 | $9.12 | $0.165 | 8,089,585.0 | +0.44% |
| Mar 24, 2025 | $9.24 | $9.02 | $0.225 | 6,447,800.0 | +1.67% |
| Mar 21, 2025 | $9.07 | $8.94 | $0.129 | 10,958,855.0 | -0.55% |
| Mar 20, 2025 | $9.16 | $8.98 | $0.18 | 8,640,333.0 | -1.52% |
| Mar 19, 2025 | $9.28 | $9.04 | $0.2415 | 16,114,917.0 | -0.76% |
| Mar 18, 2025 | $9.39 | $9.20 | $0.195 | 7,284,912.0 | -1.49% |
| Mar 17, 2025 | $9.46 | $9.26 | $0.205 | 6,870,270.0 | +0.86% |
| Mar 14, 2025 | $9.42 | $9.25 | $0.17 | 11,954,192.0 | +1.19% |
| Mar 13, 2025 | $9.31 | $9.04 | $0.2678 | 10,159,224.0 | +0.88% |
| Mar 12, 2025 | $9.35 | $9.09 | $0.2588 | 12,657,190.0 | -0.76% |
| Mar 11, 2025 | $9.21 | $8.82 | $0.385 | 11,359,430.0 | +1.55% |
| Mar 10, 2025 | $9.25 | $8.97 | $0.28 | 13,001,797.0 | -2.48% |
| Mar 07, 2025 | $9.35 | $8.98 | $0.365 | 13,372,937.0 | -0.64% |
| Mar 06, 2025 | $9.64 | $9.35 | $0.29 | 12,562,221.0 | -3.81% |
| Mar 05, 2025 | $9.76 | $9.46 | $0.30 | 16,175,123.0 | +0.62% |
| Mar 04, 2025 | $9.81 | $9.65 | $0.16 | 4,677,971.0 | -3.78% |
Ccc Intelligent Solutions Holdings Inc Stock (CCCS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ccc Intelligent Solutions Holdings Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CCCS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ccc Intelligent Solutions Holdings Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ccc Intelligent Solutions Holdings Inc Stock (CCCS) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2025 | $9.09 | $8.43 | $0.6594 | 45,018,999.0 | -4.87% |
| Mar, 2025 | $10.25 | $8.68 | $1.57 | 207,159,581.0 | -11.38% |
| Feb, 2025 | $11.23 | $10.03 | $1.20 | 105,083,274.0 | -8.28% |
| Jan, 2025 | $11.80 | $10.94 | $0.865 | 82,301,796.0 | -5.29% |
Ccc Intelligent Solutions Holdings Inc Stock (CCCS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $12.88 | $11.69 | $1.19 | 66,983,403.0 | -6.35% |
| Nov, 2024 | $12.83 | $10.29 | $2.54 | 59,972,306.0 | +21.04% |
| Oct, 2024 | $11.40 | $10.38 | $1.02 | 59,452,445.0 | -5.79% |
| Sep, 2024 | $11.22 | $10.32 | $0.90 | 50,290,562.0 | +2.50% |
| Aug, 2024 | $11.01 | $9.79 | $1.22 | 61,114,180.0 | +5.07% |
| Jul, 2024 | $11.51 | $10.05 | $1.46 | 96,794,129.0 | -7.65% |
| Jun, 2024 | $11.80 | $10.99 | $0.81 | 78,227,916.0 | -0.63% |
| May, 2024 | $12.06 | $10.46 | $1.61 | 107,851,249.0 | -0.36% |
| Apr, 2024 | $12.05 | $11.20 | $0.855 | 72,207,125.0 | -6.19% |
| Mar, 2024 | $12.68 | $11.37 | $1.31 | 100,322,525.0 | +2.13% |
| Feb, 2024 | $12.22 | $10.76 | $1.46 | 45,677,410.0 | +6.55% |
| Jan, 2024 | $11.35 | $10.60 | $0.75 | 44,334,256.0 | -3.51% |
Ccc Intelligent Solutions Holdings Inc Stock (CCCS) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $11.91 | $11.17 | $0.74 | 41,598,905.0 | -2.48% |
| Nov, 2023 | $11.99 | $10.65 | $1.34 | 61,422,715.0 | +8.45% |
| Oct, 2023 | $13.35 | $10.57 | $2.78 | 57,134,942.0 | -19.33% |
| Sep, 2023 | $13.41 | $10.32 | $3.09 | 61,722,765.0 | +24.77% |
| Aug, 2023 | $11.24 | $10.38 | $0.86 | 29,147,084.0 | -2.90% |
| Jul, 2023 | $11.21 | $10.37 | $0.84 | 29,410,148.0 | -1.69% |
| Jun, 2023 | $11.40 | $10.54 | $0.86 | 35,600,514.0 | +2.47% |
| May, 2023 | $11.03 | $8.42 | $2.61 | 31,697,558.0 | +26.04% |
| Apr, 2023 | $9.08 | $8.54 | $0.54 | 9,789,327.0 | -3.23% |
| Mar, 2023 | $9.19 | $8.33 | $0.86 | 27,236,627.0 | +0.11% |
| Feb, 2023 | $9.64 | $8.86 | $0.78 | 10,234,019.0 | -3.14% |
| Jan, 2023 | $9.34 | $8.30 | $1.04 | 12,609,477.0 | +6.32% |
12.32%
Cap:
|
Volume (24h):