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）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
cccs · 日线历史（复权）· FMP · 截至 2025年11月26日
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
$411.77+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.
关于价格历史与 OHLCV 数据
CCC Intelligent Solutions Holdings Inc.（CCCS）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $8.75。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CCCS 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CCCS 历史股价FMP 日线复权 OHLCV