stockNASDAQ: CCC • 28 Days Updates
CCC Intelligent Solutions Holdings Inc. (CCC)
Showing Closing Date Range from Aug, 10 to Sep, 07, 2026.
CCC Intelligent Solutions Holdings Inc. (CCC) is a publicly traded company listed on the NASDAQ exchange operating within the Technology sector.
Price & Performance Trajectory
CCC Intelligent Solutions Holdings Inc.NASDAQ: CCC
Latest Close
$7.51
28 Days Updates Trajectory
Showing Closing Date Range from Aug, 10 to Sep, 07, 2026.Click metric cards on right to overlay price, return %, range & volumeCCC session performance
✓ Latest Close USD
$7.51
Latest session close
+$0.54vs period start
Period Return % % GAIN
+7.75%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$7.68 / $6.63
Period range envelope
$1.05channel spread
Total Volume SHARES
178.21M
Period turnover
Avg: 8.91M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(20 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Aug 10, 2026 | $6.97 | +0.72% | $7.02 | $6.80 | 8.46M |
| Aug 11, 2026 | $6.87 | -1.43% | $6.98 | $6.73 | 7.62M |
| Aug 12, 2026 | $6.97 | +1.46% | $7.00 | $6.65 | 7.09M |
| Aug 13, 2026 | $7.12 | +2.15% | $7.13 | $6.76 | 6.45M |
| Aug 14, 2026 | $6.97 | -2.11% | $7.18 | $6.94 | 5.14M |
| Aug 17, 2026 | $6.69 | -4.02% | $6.90 | $6.67 | 8.94M |
| Aug 18, 2026 | $7.14 | +6.73% | $7.62 | $6.63 | 29.50M |
| Aug 19, 2026 | $7.44 | +4.20% | $7.68 | $7.05 | 16.50M |
| Aug 20, 2026 | $7.45 | +0.13% | $7.60 | $7.33 | 11.84M |
| Aug 21, 2026 | $7.46 | +0.13% | $7.58 | $7.38 | 5.95M |
| Aug 24, 2026 | $7.50 | +0.54% | $7.55 | $7.38 | 7.91M |
| Aug 25, 2026 | $7.46 | -0.53% | $7.50 | $7.33 | 5.91M |
| Aug 26, 2026 | $7.30 | -2.14% | $7.43 | $7.19 | 5.42M |
| Aug 27, 2026 | $7.60 | +4.11% | $7.67 | $7.34 | 9.26M |
| Aug 28, 2026 | $7.49 | -1.45% | $7.65 | $7.48 | 6.23M |
Page 1 of 2