CCC Intelligent Solutions Holdings Inc.CCCSNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 11/26/2025 | $7.24 | $7.38 | $7.15 | $7.32 | 8.45M |
| 11/25/2025 | $7.11 | $7.27 | $7.08 | $7.25 | 10.49M |
| 11/24/2025 | $7.21 | $7.21 | $6.97 | $7.13 | 6.49M |
| 11/21/2025 | $7.07 | $7.28 | $7.05 | $7.22 | 6.07M |
| 11/20/2025 | $7.28 | $7.33 | $7.09 | $7.12 | 7.62M |
| 11/19/2025 | $7.14 | $7.28 | $7.11 | $7.21 | 7.44M |
| 11/18/2025 | $6.97 | $7.23 | $6.96 | $7.19 | 11.51M |
| 11/17/2025 | $7.44 | $7.44 | $7.00 | $7.02 | 7.02M |
| 11/14/2025 | $7.28 | $7.38 | $7.22 | $7.37 | 5.53M |
| 11/13/2025 | $7.40 | $7.47 | $7.23 | $7.35 | 6.36M |
| 11/12/2025 | $7.42 | $7.59 | $7.42 | $7.46 | 6.87M |
| 11/11/2025 | $7.52 | $7.72 | $7.40 | $7.44 | 7.17M |
| 11/10/2025 | $7.61 | $7.72 | $7.40 | $7.49 | 9.68M |
| 11/7/2025 | $7.56 | $7.72 | $7.56 | $7.62 | 11.33M |
| 11/6/2025 | $7.74 | $7.74 | $7.49 | $7.62 | 29.73M |
| 11/5/2025 | $8.09 | $8.16 | $7.82 | $7.84 | 9.28M |