MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CCC — CCC Intelligent Solutions Holdings Inc. Common Stock
NasdaqCCC Intelligent Solutions Holdings Inc. Common Stock
$6.56
-0.06(-0.91%)
- O
- 6.63
- H
- 6.65
- L
- 6.45
- V
- 6.66M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$6.56
Period Return-74.32%
Period High$34.79
Period Low$4.08
Avg Daily Volume8.31M
Total Trading Days365
CCC — Historical OHLCV Price & Volume Table
Apr 20, 2021 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $6.63 | $6.65 | $6.45 | $6.56 | $-0.06 | -0.91% | 6,664,682 | $6.53 | $6.45 $6.65 |
| Oct 1, 2026 | $6.76 | $6.87 | $6.49 | $6.62 | $-0.04 | -0.60% | 8,350,552 | $6.63 | $6.49 $6.87 |
| Sep 30, 2026 | $6.57 | $6.75 | $6.57 | $6.66 | +$0.08 | +1.22% | 5,706,469 | $6.67 | $6.57 $6.75 |
| Sep 29, 2026 | $6.55 | $6.76 | $6.44 | $6.58 | $-0.04 | -0.60% | 7,530,646 | $6.55 | $6.44 $6.76 |
| Sep 28, 2026 | $6.77 | $6.82 | $6.56 | $6.62 | $-0.28 | -4.06% | 19,605,098 | $6.64 | $6.56 $6.82 |
| Sep 25, 2026 | $6.85 | $7.04 | $6.75 | $6.90 | +$0.03 | +0.44% | 14,329,866 | $6.89 | $6.75 $7.04 |
| Sep 24, 2026 | $6.59 | $6.97 | $6.57 | $6.87 | +$0.21 | +3.15% | 11,084,554 | $6.85 | $6.57 $6.97 |
| Sep 23, 2026 | $6.52 | $6.72 | $6.50 | $6.66 | +$0.09 | +1.37% | 13,353,581 | $6.63 | $6.50 $6.72 |
| Sep 22, 2026 | $6.66 | $6.73 | $6.43 | $6.57 | +$0.07 | +1.08% | 13,650,376 | $6.56 | $6.43 $6.73 |
| Sep 21, 2026 | $6.63 | $6.63 | $6.40 | $6.50 | $-0.05 | -0.76% | 9,351,046 | $6.51 | $6.40 $6.63 |
| Sep 18, 2026 | $6.60 | $6.62 | $6.43 | $6.55 | $-0.05 | -0.76% | 25,232,872 | $6.54 | $6.43 $6.62 |
| Sep 17, 2026 | $6.31 | $6.67 | $6.24 | $6.60 | +$0.27 | +4.27% | 11,391,618 | $6.55 | $6.24 $6.67 |
| Sep 16, 2026 | $6.49 | $6.52 | $6.30 | $6.33 | $-0.27 | -4.09% | 12,216,834 | $6.37 | $6.30 $6.52 |
| Sep 15, 2026 | $6.67 | $6.87 | $6.58 | $6.60 | $-0.16 | -2.37% | 17,320,044 | $6.70 | $6.58 $6.87 |
| Sep 14, 2026 | $7.00 | $7.08 | $6.70 | $6.76 | $-0.13 | -1.89% | 20,482,157 | $6.77 | $6.70 $7.08 |
| Sep 11, 2026 | $6.87 | $6.99 | $6.70 | $6.89 | +$0.04 | +0.58% | 15,033,987 | $6.87 | $6.70 $6.99 |
| Sep 10, 2026 | $6.75 | $6.89 | $6.70 | $6.85 | +$0.06 | +0.88% | 7,795,834 | $6.84 | $6.70 $6.89 |
| Sep 9, 2026 | $7.03 | $7.09 | $6.76 | $6.79 | $-0.29 | -4.10% | 9,181,783 | $6.81 | $6.76 $7.09 |
| Sep 8, 2026 | $7.53 | $7.53 | $6.99 | $7.08 | $-0.43 | -5.73% | 13,454,779 | $7.09 | $6.99 $7.53 |
| Sep 4, 2026 | $7.11 | $7.54 | $6.99 | $7.51 | +$0.29 | +4.02% | 14,203,300 | $7.36 | $6.99 $7.54 |
| Sep 3, 2026 | $7.28 | $7.47 | $7.20 | $7.22 | +$0.04 | +0.56% | 5,341,774 | $7.25 | $7.20 $7.47 |
| Sep 2, 2026 | $7.34 | $7.34 | $7.13 | $7.18 | $-0.06 | -0.83% | 4,737,061 | $7.18 | $7.13 $7.34 |
| Sep 1, 2026 | $7.37 | $7.51 | $7.21 | $7.24 | $-0.22 | -2.95% | 5,915,345 | $7.28 | $7.21 $7.51 |
| Aug 31, 2026 | $7.42 | $7.54 | $7.35 | $7.46 | $-0.03 | -0.40% | 5,792,465 | $7.47 | $7.35 $7.54 |
| Aug 28, 2026 | $7.60 | $7.65 | $7.48 | $7.49 | $-0.11 | -1.45% | 6,226,981 | $7.54 | $7.48 $7.65 |
| Aug 27, 2026 | $7.39 | $7.67 | $7.34 | $7.60 | +$0.30 | +4.11% | 9,257,327 | $7.58 | $7.34 $7.67 |
| Aug 26, 2026 | $7.22 | $7.43 | $7.19 | $7.30 | $-0.16 | -2.14% | 5,417,650 | $7.30 | $7.19 $7.43 |
| Aug 25, 2026 | $7.42 | $7.50 | $7.33 | $7.46 | $-0.04 | -0.53% | 5,910,321 | $7.45 | $7.33 $7.50 |
| Aug 24, 2026 | $7.41 | $7.55 | $7.38 | $7.50 | +$0.04 | +0.54% | 7,908,093 | $7.50 | $7.38 $7.55 |
| Aug 21, 2026 | $7.41 | $7.58 | $7.38 | $7.46 | +$0.01 | +0.13% | 5,952,931 | $7.47 | $7.38 $7.58 |