CCC Intelligent Solutions Stock Price History
NASDAQ: CCCTechnologyComputer Software: Prepackaged SoftwareUSD
7.02+0.45 (+6.85%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
After hours: 7.80 +11.11%
CCC price history at a glance
The price history for CCC Intelligent Solutions (CCC) on this page begins on October 5, 2020, when the stock closed at $11.40; it most recently closed at $6.57 on October 5, 2026. The highest price in this record is $16.11, reached on February 1, 2021; the latest close is 59.2% below that peak. Across the 5 complete calendar years in the table, CCC finished higher in 2 and lower in 3. Its best year was 2023 (+30.9%) and its worst was 2025 (-31.9%).
Over roughly 6 years the share price changed -42.4%, a -8.8% compound annual price return (excluding dividends). In the last 12 months alone, CCC has lost 29.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2020
- $16.11
- Date of high
- Feb 1, 2021
- Low since 2020
- $4.08
- Date of low
- May 11, 2026
- 52-week high
- $9.45
- 52-week low
- $4.08
- Last close
- $6.57
CCC returns
1 week
-0.76%
1 month
-7.20%
3 months
+22.12%
6 months
+23.26%
Year to date
-17.36%
1 year
-29.81%
3 years
-46.59%
5 years
-36.52%
CCC price return, excluding dividends.
CCC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 6.57 | -16.52% |
| 2025 | 7.87 | -31.86% |
| 2024 | 11.55 | +1.40% |
| 2023 | 11.39 | +30.92% |
| 2022 | 8.70 | -23.62% |
| 2021 | 11.39 | -14.17% |
| 2020* | 13.27 | +16.40% |
* Partial year: the record begins after the start of 2020; return measured from the first available close.
2026 return is year to date.
CCC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 6.52 | 6.59 | 6.43 | 6.57 | +0.31% | |
| 6.63 | 6.65 | 6.53 | 6.55 | -1.50% | |
| 6.64 | 6.68 | 6.52 | 6.65 | +1.06% | |
| 6.57 | 6.69 | 6.51 | 6.58 | +0.30% | |
| 6.63 | 6.65 | 6.45 | 6.56 | -0.91% | |
| 6.76 | 6.87 | 6.49 | 6.62 | -0.60% | |
| 6.57 | 6.75 | 6.57 | 6.66 | +1.22% | |
| 6.55 | 6.76 | 6.44 | 6.58 | -0.60% | |
| 6.77 | 6.82 | 6.56 | 6.62 | -4.06% | |
| 6.85 | 7.04 | 6.75 | 6.90 | +0.44% | |
| 6.59 | 6.97 | 6.57 | 6.87 | +3.15% | |
| 6.52 | 6.72 | 6.50 | 6.66 | +1.37% | |
| 6.66 | 6.73 | 6.43 | 6.57 | +1.08% | |
| 6.63 | 6.63 | 6.40 | 6.50 | -0.76% | |
| 6.60 | 6.62 | 6.43 | 6.55 | -0.76% | |
| 6.31 | 6.67 | 6.24 | 6.60 | +4.27% | |
| 6.49 | 6.52 | 6.30 | 6.33 | -4.09% | |
| 6.67 | 6.87 | 6.58 | 6.60 | -2.37% | |
| 7.00 | 7.08 | 6.70 | 6.76 | -1.89% | |
| 6.87 | 6.99 | 6.70 | 6.89 | +0.58% | |
| 6.75 | 6.89 | 6.70 | 6.85 | +0.88% | |
| 7.03 | 7.09 | 6.76 | 6.79 | -4.10% | |
| 7.53 | 7.53 | 6.99 | 7.08 | -5.73% | |
| 7.11 | 7.54 | 6.99 | 7.51 | +4.02% | |
| 7.28 | 7.47 | 7.20 | 7.22 | +0.56% | |
| 7.34 | 7.34 | 7.13 | 7.18 | -0.83% | |
| 7.37 | 7.51 | 7.21 | 7.24 | -2.95% | |
| 7.42 | 7.54 | 7.35 | 7.46 | -0.40% | |
| 7.60 | 7.65 | 7.48 | 7.49 | -1.45% | |
| 7.39 | 7.67 | 7.34 | 7.60 | +4.11% | |
| 7.22 | 7.43 | 7.19 | 7.30 | -2.14% | |
| 7.42 | 7.50 | 7.33 | 7.46 | -0.53% | |
| 7.41 | 7.55 | 7.38 | 7.50 | +0.54% | |
| 7.41 | 7.58 | 7.38 | 7.46 | +0.13% | |
| 7.42 | 7.60 | 7.33 | 7.45 | +0.13% | |
| 7.15 | 7.68 | 7.05 | 7.44 | +4.20% | |
| 6.74 | 7.62 | 6.63 | 7.14 | +6.73% | |
| 6.86 | 6.90 | 6.67 | 6.69 | -4.02% | |
| 7.14 | 7.18 | 6.94 | 6.97 | -2.11% | |
| 7.00 | 7.13 | 6.76 | 7.12 | +2.15% | |
| 6.74 | 7.00 | 6.65 | 6.97 | +1.46% | |
| 6.91 | 6.98 | 6.73 | 6.87 | -1.43% | |
| 6.85 | 7.02 | 6.80 | 6.97 | +0.72% | |
| 6.56 | 6.93 | 6.53 | 6.92 | +6.46% | |
| 6.36 | 6.54 | 6.23 | 6.50 | +0.62% | |
| 6.39 | 6.52 | 6.27 | 6.46 | +2.05% | |
| 6.21 | 6.37 | 6.19 | 6.33 | +0.48% | |
| 6.23 | 6.38 | 5.99 | 6.30 | +3.45% | |
| 6.16 | 6.34 | 5.77 | 6.09 | +0.50% | |
| 5.49 | 6.13 | 5.40 | 6.06 | +0.17% | |
| 6.11 | 6.24 | 6.03 | 6.05 | -1.14% | |
| 6.01 | 6.20 | 6.01 | 6.12 | +2.51% | |
| 5.98 | 6.11 | 5.92 | 5.97 | +2.58% | |
| 5.86 | 5.93 | 5.75 | 5.82 | +1.39% | |
| 5.78 | 5.81 | 5.64 | 5.74 | +0.17% | |
| 6.07 | 6.08 | 5.66 | 5.73 | -6.07% | |
| 6.12 | 6.32 | 6.02 | 6.10 | -2.56% | |
| 6.01 | 6.30 | 5.96 | 6.26 | +3.47% | |
| 6.06 | 6.22 | 6.01 | 6.05 | -1.94% | |
| 6.03 | 6.23 | 5.88 | 6.17 | +2.83% | |
| 6.19 | 6.34 | 5.99 | 6.00 | -1.15% | |
| 6.12 | 6.29 | 5.99 | 6.07 | -2.57% | |
| 6.19 | 6.43 | 6.06 | 6.23 | +5.24% | |
| 5.95 | 5.98 | 5.65 | 5.92 | +10.04% | |
| 5.34 | 5.40 | 5.19 | 5.38 | -0.92% | |
| 5.53 | 5.59 | 5.40 | 5.43 | -4.06% | |
| 5.78 | 5.86 | 5.63 | 5.66 | -0.53% | |
| 5.51 | 5.74 | 5.42 | 5.69 | +1.97% | |
| 5.50 | 5.66 | 5.49 | 5.58 | +3.72% | |
| 5.30 | 5.44 | 5.06 | 5.38 | +4.26% | |
| 4.90 | 5.21 | 4.76 | 5.16 | +5.31% | |
| 5.15 | 5.17 | 4.82 | 4.90 | -2.20% | |
| 4.45 | 5.02 | 4.45 | 5.01 | +11.58% | |
| 4.42 | 4.56 | 4.37 | 4.49 | 0.00% | |
| 4.37 | 4.54 | 4.34 | 4.49 | +2.51% | |
| 4.37 | 4.47 | 4.27 | 4.38 | +2.10% | |
| 4.34 | 4.45 | 4.23 | 4.29 | -2.72% | |
| 4.38 | 4.50 | 4.26 | 4.41 | +0.46% | |
| 4.64 | 4.74 | 4.33 | 4.39 | -6.79% | |
| 4.64 | 4.77 | 4.60 | 4.71 | +1.73% | |
| 4.66 | 4.80 | 4.61 | 4.63 | +0.65% | |
| 4.59 | 4.68 | 4.50 | 4.60 | 0.00% | |
| 4.64 | 4.67 | 4.52 | 4.60 | -2.13% | |
| 4.68 | 4.81 | 4.60 | 4.70 | -1.05% | |
| 4.65 | 4.77 | 4.59 | 4.75 | +1.06% | |
| 4.74 | 4.76 | 4.52 | 4.70 | +0.86% | |
| 4.98 | 5.05 | 4.58 | 4.66 | -6.61% | |
| 5.06 | 5.13 | 4.95 | 4.99 | 0.00% | |
| 4.95 | 4.99 | 4.74 | 4.99 | 0.00% | |
| 5.01 | 5.09 | 4.89 | 4.99 | -2.92% | |
| 4.81 | 5.19 | 4.73 | 5.14 | +9.36% | |
| 4.62 | 4.73 | 4.52 | 4.70 | +2.62% | |
| 4.69 | 4.73 | 4.55 | 4.58 | -1.51% | |
| 4.57 | 4.67 | 4.50 | 4.65 | +0.65% | |
| 4.52 | 4.71 | 4.49 | 4.62 | +1.32% | |
| 4.52 | 4.65 | 4.50 | 4.56 | +0.44% | |
| 4.51 | 4.60 | 4.35 | 4.54 | -1.09% | |
| 4.58 | 4.64 | 4.30 | 4.59 | -0.43% | |
| 4.71 | 4.98 | 4.60 | 4.61 | +1.99% | |
| 4.32 | 4.56 | 4.26 | 4.52 | +4.63% | |
| 4.31 | 4.40 | 4.23 | 4.32 | +1.89% | |
| 4.24 | 4.37 | 4.16 | 4.24 | +0.47% | |
| 4.45 | 4.48 | 4.08 | 4.22 | -6.64% | |
| 4.90 | 4.92 | 4.50 | 4.52 | -7.38% | |
| 5.13 | 5.14 | 4.85 | 4.88 | -4.87% | |
| 5.14 | 5.20 | 5.06 | 5.13 | -1.54% | |
| 5.19 | 5.40 | 5.19 | 5.21 | +1.76% | |
| 5.30 | 5.34 | 5.02 | 5.12 | -3.76% | |
| 5.41 | 5.42 | 5.04 | 5.32 | -0.37% | |
| 5.34 | 5.48 | 5.24 | 5.34 | +0.95% | |
| 5.20 | 5.56 | 5.20 | 5.29 | +0.95% | |
| 5.07 | 5.28 | 4.91 | 5.24 | +8.71% | |
| 4.76 | 4.84 | 4.58 | 4.82 | +1.26% | |
| 4.87 | 4.95 | 4.68 | 4.76 | -1.65% | |
| 4.95 | 5.11 | 4.82 | 4.84 | -2.81% | |
| 4.83 | 5.00 | 4.80 | 4.98 | +3.97% | |
| 5.26 | 5.32 | 4.72 | 4.79 | -11.30% | |
| 5.44 | 5.44 | 5.26 | 5.40 | +0.56% | |
| 5.71 | 5.81 | 5.31 | 5.37 | -4.96% | |
| 5.63 | 5.71 | 5.59 | 5.65 | +0.18% | |
| 5.72 | 5.85 | 5.61 | 5.64 | +0.89% | |
| 5.50 | 5.66 | 5.44 | 5.59 | +3.90% | |
| 5.29 | 5.41 | 5.23 | 5.38 | +4.06% | |
| 5.26 | 5.41 | 5.13 | 5.17 | -0.39% | |
| 4.98 | 5.25 | 4.96 | 5.19 | +4.01% | |
| 5.30 | 5.34 | 4.91 | 4.99 | -6.38% | |
| 5.57 | 5.58 | 5.27 | 5.33 | -4.31% | |
| 6.09 | 6.17 | 5.53 | 5.57 | -6.54% | |
| 6.09 | 6.18 | 5.94 | 5.96 | -2.45% | |
| 6.01 | 6.13 | 6.00 | 6.11 | +2.00% | |
| 5.93 | 6.09 | 5.86 | 5.99 | -0.17% | |
| 6.03 | 6.08 | 5.89 | 6.00 | 0.00% | |
| 5.92 | 6.10 | 5.80 | 6.00 | +2.92% | |
| 5.89 | 6.01 | 5.80 | 5.83 | +0.34% | |
| 5.90 | 6.01 | 5.73 | 5.81 | -3.17% | |
| 5.97 | 6.19 | 5.94 | 6.00 | +0.50% | |
| 6.06 | 6.21 | 5.90 | 5.97 | -2.45% | |
| 6.17 | 6.25 | 6.03 | 6.12 | -0.97% | |
| 6.20 | 6.34 | 6.08 | 6.18 | -0.48% | |
| 6.11 | 6.27 | 5.98 | 6.21 | +1.64% | |
| 6.17 | 6.32 | 6.04 | 6.11 | -0.97% | |
| 6.11 | 6.20 | 6.09 | 6.17 | 0.00% | |
| 6.04 | 6.22 | 6.01 | 6.17 | +3.18% | |
| 6.02 | 6.08 | 5.93 | 5.98 | -0.66% | |
| 5.81 | 6.05 | 5.71 | 6.02 | +3.79% | |
| 5.97 | 6.24 | 5.77 | 5.80 | -3.65% | |
| 5.96 | 6.07 | 5.73 | 6.02 | +2.73% | |
| 5.93 | 6.03 | 5.70 | 5.86 | -1.35% | |
| 6.13 | 6.19 | 5.90 | 5.94 | -5.11% | |
| 6.10 | 6.41 | 6.05 | 6.26 | +1.62% | |
| 5.94 | 6.21 | 5.88 | 6.16 | +3.18% | |
| 5.65 | 6.04 | 5.65 | 5.97 | +5.66% | |
| 5.41 | 5.77 | 5.38 | 5.65 | +1.44% | |
| 5.75 | 5.97 | 5.53 | 5.57 | -4.46% | |
| 5.84 | 5.87 | 5.71 | 5.83 | -2.35% | |
| 6.41 | 6.45 | 5.81 | 5.97 | -5.84% | |
| 5.39 | 6.41 | 5.27 | 6.34 | +25.30% | |
| 4.88 | 5.17 | 4.88 | 5.06 | +3.90% | |
| 5.10 | 5.10 | 4.81 | 4.87 | -4.32% | |
| 5.07 | 5.24 | 5.04 | 5.09 | -0.78% | |
| 5.11 | 5.14 | 5.02 | 5.13 | +0.20% | |
| 5.08 | 5.20 | 4.98 | 5.12 | +1.59% | |
| 5.07 | 5.13 | 4.99 | 5.04 | +2.02% | |
| 4.96 | 5.21 | 4.91 | 4.94 | -0.40% | |
| 5.16 | 5.27 | 4.93 | 4.96 | -4.25% | |
| 5.45 | 5.47 | 5.12 | 5.18 | -6.16% | |
| 5.55 | 5.74 | 5.50 | 5.52 | -1.08% | |
| 5.72 | 5.82 | 5.40 | 5.58 | -3.46% | |
| 5.81 | 6.03 | 5.68 | 5.78 | +1.76% | |
| 6.60 | 6.71 | 5.57 | 5.68 | -12.62% | |
| 6.82 | 6.92 | 6.49 | 6.50 | -5.52% | |
| 7.56 | 7.56 | 6.72 | 6.88 | -8.14% | |
| 7.56 | 7.64 | 7.43 | 7.49 | -1.19% | |
| 7.51 | 7.63 | 7.45 | 7.58 | +0.66% | |
| 7.72 | 7.88 | 7.49 | 7.53 | -4.80% | |
| 7.83 | 8.03 | 7.79 | 7.91 | +1.54% | |
| 7.84 | 7.90 | 7.72 | 7.79 | -1.27% | |
| 7.89 | 7.97 | 7.84 | 7.89 | +0.13% | |
| 7.94 | 8.02 | 7.86 | 7.88 | -0.51% | |
| 7.91 | 8.00 | 7.88 | 7.92 | +1.02% | |
| 7.89 | 7.93 | 7.73 | 7.84 | 0.00% | |
| 7.82 | 8.05 | 7.82 | 7.84 | -2.00% | |
| 8.02 | 8.09 | 7.91 | 8.00 | -0.87% | |
| 8.12 | 8.24 | 7.96 | 8.07 | -0.98% | |
| 8.18 | 8.29 | 8.11 | 8.15 | -0.49% | |
| 8.48 | 8.54 | 8.19 | 8.19 | -3.65% | |
| 8.46 | 8.59 | 8.32 | 8.50 | +0.59% | |
| 8.55 | 8.68 | 8.43 | 8.45 | -1.17% | |
| 8.35 | 8.64 | 8.33 | 8.55 | +1.30% | |
| 8.30 | 8.52 | 8.30 | 8.44 | +1.69% | |
| 8.17 | 8.36 | 8.16 | 8.30 | +2.60% | |
| 7.89 | 8.17 | 7.81 | 8.09 | +2.80% | |
| 7.97 | 8.01 | 7.74 | 7.87 | -1.01% | |
| 8.05 | 8.05 | 7.93 | 7.95 | -0.75% | |
| 8.12 | 8.15 | 8.01 | 8.01 | -1.35% | |
| 8.04 | 8.14 | 8.02 | 8.12 | +0.37% | |
| 8.02 | 8.10 | 7.96 | 8.09 | +1.00% | |
| 7.99 | 8.03 | 7.92 | 8.01 | 0.00% | |
| 8.01 | 8.07 | 7.90 | 8.01 | -0.62% | |
| 7.92 | 8.15 | 7.90 | 8.06 | +2.03% | |
| 7.90 | 7.99 | 7.82 | 7.90 | -1.00% | |
| 7.84 | 8.03 | 7.84 | 7.98 | +1.92% | |
| 7.78 | 8.00 | 7.72 | 7.83 | 0.00% | |
| 7.59 | 7.85 | 7.52 | 7.83 | +3.57% | |
| 7.62 | 7.71 | 7.46 | 7.56 | -1.56% | |
| 7.51 | 7.95 | 7.30 | 7.68 | +6.37% | |
| 7.20 | 7.29 | 7.17 | 7.22 | 0.00% | |
| 7.21 | 7.27 | 7.15 | 7.22 | +0.28% | |
| 7.26 | 7.38 | 7.14 | 7.20 | -1.23% | |
| 7.42 | 7.46 | 7.24 | 7.29 | -1.75% | |
| 7.50 | 7.65 | 7.34 | 7.42 | -1.20% | |
| 7.59 | 7.60 | 7.44 | 7.51 | -0.66% | |
| 7.30 | 7.58 | 7.19 | 7.56 | +3.56% | |
| 7.30 | 7.39 | 7.26 | 7.30 | -0.14% | |
| 7.35 | 7.48 | 7.25 | 7.31 | -1.88% | |
| 7.33 | 7.49 | 7.33 | 7.45 | +1.78% | |
| 7.24 | 7.38 | 7.15 | 7.32 | +0.97% | |
| 7.11 | 7.27 | 7.08 | 7.25 | +1.68% | |
| 7.21 | 7.21 | 6.97 | 7.13 | -1.25% | |
| 7.07 | 7.29 | 7.05 | 7.22 | +1.40% | |
| 7.28 | 7.33 | 7.10 | 7.12 | -1.25% | |
| 7.14 | 7.28 | 7.11 | 7.21 | +0.28% | |
| 6.97 | 7.23 | 6.96 | 7.19 | +2.42% | |
| 7.44 | 7.44 | 7.00 | 7.02 | -4.75% | |
| 7.28 | 7.38 | 7.22 | 7.37 | +0.27% | |
| 7.40 | 7.48 | 7.23 | 7.35 | -1.47% | |
| 7.42 | 7.59 | 7.42 | 7.46 | +0.27% | |
| 7.52 | 7.72 | 7.40 | 7.44 | -0.67% | |
| 7.61 | 7.72 | 7.40 | 7.49 | -1.71% | |
| 7.56 | 7.72 | 7.56 | 7.62 | 0.00% | |
| 7.74 | 7.74 | 7.50 | 7.62 | -2.81% | |
| 8.09 | 8.16 | 7.82 | 7.84 | -3.57% | |
| 8.28 | 8.32 | 8.04 | 8.13 | -2.98% | |
| 8.63 | 8.69 | 8.30 | 8.38 | -3.90% | |
| 9.44 | 9.44 | 8.64 | 8.72 | -0.34% | |
| 8.98 | 8.99 | 8.35 | 8.75 | -2.89% | |
| 9.30 | 9.35 | 9.00 | 9.01 | -3.64% | |
| 9.33 | 9.41 | 9.23 | 9.35 | +0.54% | |
| 9.20 | 9.35 | 9.14 | 9.30 | +2.20% | |
| 9.20 | 9.26 | 9.10 | 9.10 | 0.00% | |
| 8.97 | 9.14 | 8.95 | 9.10 | +1.34% | |
| 9.08 | 9.12 | 8.94 | 8.98 | -1.54% | |
| 8.82 | 9.17 | 8.79 | 9.12 | +3.17% | |
| 8.88 | 8.94 | 8.79 | 8.84 | +0.45% | |
| 8.71 | 8.91 | 8.70 | 8.80 | +0.46% | |
| 9.28 | 9.38 | 8.75 | 8.76 | -5.60% | |
| 9.36 | 9.45 | 9.24 | 9.28 | -0.54% | |
| 9.22 | 9.37 | 9.11 | 9.33 | +0.43% | |
| 9.33 | 9.38 | 9.17 | 9.29 | +1.86% | |
| 9.34 | 9.42 | 9.10 | 9.12 | -2.15% | |
| 9.36 | 9.42 | 9.22 | 9.32 | -0.43% | |
| 9.32 | 9.44 | 9.16 | 9.36 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CCC chart for longer ranges.