Get the Stockscreener App
10.43
1.32%
-0.14
After Hours:
10.43
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 February 21, 2025, is $10.43.
- 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 40.76% to $10.43 now.
- The 52-week high stock price for CCCS is $12.88, representing a 23.49% increase from the current share price, occurred on December 05, 2024.
- The 52-week low stock price for CCCS is $9.79, indicating a -6.14% decrease from the current share price, occurred on August 05, 2024.
- 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 |
|---|---|---|---|---|---|
| Feb 21, 2025 | $10.64 | $10.39 | $0.255 | 3,154,293.0 | -1.32% |
| Feb 20, 2025 | $10.61 | $10.39 | $0.22 | 5,063,955.0 | -0.09% |
| Feb 19, 2025 | $10.76 | $10.54 | $0.22 | 4,508,343.0 | -1.67% |
| Feb 18, 2025 | $10.88 | $10.69 | $0.1901 | 3,512,416.0 | +0.09% |
| Feb 14, 2025 | $10.96 | $10.74 | $0.22 | 2,562,986.0 | -1.74% |
| Feb 13, 2025 | $10.99 | $10.85 | $0.14 | 3,293,128.0 | +0.55% |
| Feb 12, 2025 | $10.99 | $10.71 | $0.28 | 4,012,197.0 | +0.09% |
| Feb 11, 2025 | $10.90 | $10.71 | $0.195 | 2,882,061.0 | +0.00% |
| Feb 10, 2025 | $11.02 | $10.87 | $0.155 | 3,931,479.0 | -0.91% |
| Feb 07, 2025 | $11.12 | $10.93 | $0.195 | 3,483,975.0 | -1.08% |
| Feb 06, 2025 | $11.23 | $11.05 | $0.18 | 3,572,270.0 | +0.18% |
| Feb 05, 2025 | $11.12 | $10.94 | $0.175 | 4,803,520.0 | +1.00% |
| Feb 04, 2025 | $11.02 | $10.86 | $0.155 | 4,559,038.0 | +0.18% |
| Feb 03, 2025 | $11.04 | $10.81 | $0.23 | 5,313,641.0 | -1.53% |
| Jan 31, 2025 | $11.27 | $11.05 | $0.22 | 4,555,680.0 | -0.63% |
| Jan 30, 2025 | $11.22 | $11.05 | $0.17 | 6,169,442.0 | +0.45% |
| Jan 29, 2025 | $11.29 | $11.00 | $0.29 | 4,921,208.0 | -0.98% |
| Jan 28, 2025 | $11.54 | $11.17 | $0.37 | 6,297,152.0 | -0.53% |
| Jan 27, 2025 | $11.66 | $11.28 | $0.38 | 4,711,547.0 | -0.53% |
| Jan 24, 2025 | $11.49 | $11.29 | $0.20 | 2,252,766.0 | -0.44% |
| Jan 23, 2025 | $11.72 | $11.34 | $0.38 | 3,751,424.0 | -2.48% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $11.23 | $10.39 | $0.84 | 57,807,595.0 | -6.12% |
| 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% |
3.35%
Cap:
|
Volume (24h):