CCC Intelligent Solutions Holdings Inc.
CCCSNASDAQTechnology
$8.75
$-0.26(-2.89%)
Market Cap$5.6B
P/E Ratio—
52W High$12.88
52W Low$7.495
CCC Intelligent Solutions Holdings Inc. (CCCS) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
cccs · EOD price history · split-adj. · FMP · as of Nov 26, 2025
5-Year High5Y
$13.46
Nov 30, 2021
-35.0% from here
5-Year Low5Y
$6.96
Nov 18, 2025
+25.7% from low
IPO Priceadj.
$11.78
Oct 5, 2020
-25.7% since IPO
1 Year Ago
$9.03
Jun 9, 2025
-3.1% in 1Y
5 Years Ago
$9.99
Jun 8, 2021
-12.4% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · CCCS
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | $7.24 | $7.38 | $7.15 | $7.32 | $7.32 | 8.4M | +1.10% |
| Nov 25, 2025 | $7.11 | $7.27 | $7.08 | $7.25 | $7.25 | 10.5M | +1.97% |
| Nov 24, 2025 | $7.21 | $7.21 | $6.97 | $7.13 | $7.13 | 6.5M | -1.11% |
| Nov 21, 2025 | $7.07 | $7.28 | $7.05 | $7.22 | $7.22 | 6.1M | +2.12% |
| Nov 20, 2025 | $7.28 | $7.33 | $7.09 | $7.12 | $7.12 | 7.6M | -2.20% |
| Nov 19, 2025 | $7.14 | $7.28 | $7.11 | $7.21 | $7.21 | 7.4M | +0.98% |
| Nov 18, 2025 | $6.97 | $7.23 | $6.96 | $7.19 | $7.19 | 11.5M | +3.16% |
| Nov 17, 2025 | $7.44 | $7.44 | $7.00 | $7.02 | $7.02 | 7.0M | -5.65% |
| Nov 14, 2025 | $7.28 | $7.38 | $7.22 | $7.37 | $7.37 | 5.5M | +1.24% |
| Nov 13, 2025 | $7.40 | $7.47 | $7.23 | $7.35 | $7.35 | 6.4M | -0.68% |
| Nov 12, 2025 | $7.42 | $7.59 | $7.42 | $7.46 | $7.46 | 6.9M | +0.54% |
| Nov 11, 2025 | $7.52 | $7.72 | $7.40 | $7.44 | $7.44 | 7.2M | -1.06% |
| Nov 10, 2025 | $7.61 | $7.72 | $7.40 | $7.49 | $7.49 | 9.7M | -1.58% |
| Nov 7, 2025 | $7.56 | $7.72 | $7.56 | $7.62 | $7.62 | 11.3M | +0.79% |
| Nov 6, 2025 | $7.74 | $7.74 | $7.49 | $7.62 | $7.62 | 29.7M | -1.55% |
| Nov 5, 2025 | $8.09 | $8.16 | $7.82 | $7.84 | $7.84 | 9.3M | -3.09% |
| Nov 4, 2025 | $8.28 | $8.31 | $8.03 | $8.13 | $8.13 | 7.5M | -1.81% |
| Nov 3, 2025 | $8.63 | $8.69 | $8.30 | $8.38 | $8.38 | 10.6M | -2.90% |
| Oct 31, 2025 | $9.44 | $9.44 | $8.64 | $8.72 | $8.72 | 6.3M | -7.63% |
| Oct 30, 2025 | $8.98 | $8.99 | $8.35 | $8.75 | $8.75 | 15.1M | -2.56% |
Showing 1–20 of 1,124 records
Annual Stock Price Performance · CCCS
Jan 1 → Dec 31 · 5 years2025-38.0%$11.80 → $7.32
-38.0%
2024+3.4%$11.34 → $11.73
+3.4%
2023+28.8%$8.84 → $11.39
+28.8%
2022-23.4%$11.36 → $8.70
-23.4%
2021+13.8%$10.01 → $11.39
+13.8%
Best Year2023 · +28.8%
Worst Year2025 · -38.0%
Positive Years3 / 5
Avg Annual Return-3.1%
5Y Total Return-26.9%
5Y CAGR~-6.1% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.64+0.00%
Mkt Cap $5.05T
Apple Inc.
AAPL
$301.54+0.00%
Mkt Cap $4.43T
Microsoft Corporation
MSFT
$411.74+0.00%
Mkt Cap $3.06T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$426.80+0.00%
Mkt Cap $2.21T
Broadcom Inc.
AVGO
$396.60+0.00%
Mkt Cap $1.88T
Micron Technology, Inc.
MU
$949.28+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$490.33+0.00%
Mkt Cap $799.5B
ASML Holding N.V.
ASML
$1,749.04+0.00%
Mkt Cap $674.1B
Oracle Corporation
ORCL
$211.79+0.00%
Mkt Cap $609.1B
Intel Corporation
INTC
$110.27+0.00%
Mkt Cap $554.2BWhat If You Invested in CCCS?
If you invested $1,000 in CCCS at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$743
Total Return-25.7%
CAGR~-4.8% / yr
Profit$-257
Based on Oct 5, 2020 · $11.78Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
CCC Intelligent Solutions Holdings Inc. (CCCS) is classified under Technology and trades on NASDAQ. The quote snapshot on this page shows a last price of $8.75. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
CCCS price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
CCCS historical stock pricesFMP EOD datasplit-adjusted OHLCV