2m 2m 2m 2m 2m 2m 2m
CCC INTELL SLTN (CCC)
NASDAQ
$5.88+$0.06 (+1.03%)
Price as of Jul 24, 2026 7:59 PM EDT- $3.4BMarket Cap
- -79.89%1-Year Change
- Software - ApplicationIndustry
CCC INTELL SLTN (CCC)
$5.88+$0.06 (+1.03%)
- 1 Month+29.62%Low Price$4.90High Price$6.26
- 3 Months+16.87%Low Price$4.22High Price$6.26
- 1 Year-79.89%Low Price$4.22High Price$8.72
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
07/24/2026 | 5.86 | 5.93 | 5.75 | 5.82 | +1.39% | 5,408,258 |
07/23/2026 | 5.78 | 5.81 | 5.64 | 5.74 | +0.17% | 8,927,206 |
07/22/2026 | 6.07 | 6.08 | 5.66 | 5.73 | -6.07% | 10,214,445 |
07/21/2026 | 6.12 | 6.32 | 6.02 | 6.10 | -2.56% | 9,779,132 |
07/20/2026 | 6.01 | 6.30 | 5.96 | 6.26 | +3.47% | 13,115,285 |
07/17/2026 | 6.06 | 6.22 | 6.01 | 6.05 | -1.94% | 8,082,344 |
07/16/2026 | 6.03 | 6.23 | 5.88 | 6.17 | +2.83% | 9,856,477 |
07/15/2026 | 6.19 | 6.34 | 5.99 | 6.00 | -1.15% | 12,135,298 |
07/14/2026 | 6.12 | 6.29 | 5.99 | 6.07 | -2.57% | 9,001,128 |
07/13/2026 | 6.19 | 6.43 | 6.06 | 6.23 | +5.24% | 15,809,425 |
07/10/2026 | 5.95 | 5.98 | 5.65 | 5.92 | +10.04% | 18,593,605 |
07/09/2026 | 5.34 | 5.40 | 5.19 | 5.38 | -0.92% | 7,659,339 |
07/08/2026 | 5.53 | 5.59 | 5.40 | 5.43 | -4.06% | 8,065,860 |
07/07/2026 | 5.78 | 5.86 | 5.63 | 5.66 | -0.53% | 8,031,237 |
07/06/2026 | 5.51 | 5.74 | 5.42 | 5.69 | +1.97% | 7,570,768 |
07/02/2026 | 5.50 | 5.66 | 5.49 | 5.58 | +3.72% | 10,124,675 |
07/01/2026 | 5.30 | 5.44 | 5.06 | 5.38 | +4.26% | 17,098,773 |
06/30/2026 | 4.90 | 5.21 | 4.76 | 5.16 | +5.31% | 9,258,411 |
06/29/2026 | 5.15 | 5.17 | 4.82 | 4.90 | -2.20% | 14,127,572 |
06/26/2026 | 4.45 | 5.02 | 4.45 | 5.01 | +11.58% | 13,884,556 |
06/25/2026 | 4.42 | 4.56 | 4.37 | 4.49 | 0.00% | 7,188,700 |
06/24/2026 | 4.37 | 4.54 | 4.34 | 4.49 | +2.51% | 7,379,542 |
06/23/2026 | 4.37 | 4.47 | 4.27 | 4.38 | +2.10% | 8,493,434 |
06/22/2026 | 4.34 | 4.45 | 4.23 | 4.29 | -2.72% | 7,769,726 |
06/18/2026 | 4.38 | 4.50 | 4.26 | 4.41 | +0.46% | 17,258,890 |
06/17/2026 | 4.64 | 4.74 | 4.33 | 4.39 | -6.79% | 14,568,011 |
06/16/2026 | 4.64 | 4.77 | 4.60 | 4.71 | +1.73% | 9,773,690 |
06/15/2026 | 4.66 | 4.80 | 4.61 | 4.63 | +0.65% | 7,012,084 |
06/12/2026 | 4.59 | 4.68 | 4.50 | 4.60 | 0.00% | 6,322,827 |
06/11/2026 | 4.64 | 4.67 | 4.52 | 4.60 | -2.13% | 7,003,317 |
06/10/2026 | 4.68 | 4.81 | 4.60 | 4.70 | -1.05% | 6,307,181 |
06/09/2026 | 4.65 | 4.77 | 4.59 | 4.75 | +1.06% | 12,876,244 |
06/08/2026 | 4.74 | 4.76 | 4.52 | 4.70 | +0.86% | 10,416,073 |
06/05/2026 | 4.98 | 5.05 | 4.58 | 4.66 | -6.61% | 9,653,317 |
06/04/2026 | 5.06 | 5.13 | 4.95 | 4.99 | 0.00% | 11,355,040 |
06/03/2026 | 4.95 | 4.99 | 4.74 | 4.99 | 0.00% | 13,559,678 |
06/02/2026 | 5.01 | 5.09 | 4.89 | 4.99 | -2.92% | 9,808,971 |
06/01/2026 | 4.81 | 5.19 | 4.73 | 5.14 | +9.36% | 11,613,696 |
05/29/2026 | 4.62 | 4.73 | 4.52 | 4.70 | +2.62% | 8,862,192 |
05/28/2026 | 4.69 | 4.73 | 4.55 | 4.58 | -1.51% | 11,273,614 |
05/27/2026 | 4.57 | 4.67 | 4.50 | 4.65 | +0.65% | 7,452,549 |
05/26/2026 | 4.52 | 4.71 | 4.49 | 4.62 | +1.32% | 14,725,442 |
05/22/2026 | 4.52 | 4.65 | 4.50 | 4.56 | +0.44% | 5,417,732 |
05/21/2026 | 4.51 | 4.60 | 4.35 | 4.54 | -1.09% | 7,155,446 |
05/20/2026 | 4.58 | 4.64 | 4.30 | 4.59 | -0.43% | 8,287,048 |
05/19/2026 | 4.71 | 4.98 | 4.60 | 4.61 | +1.99% | 13,048,916 |
05/18/2026 | 4.32 | 4.56 | 4.26 | 4.52 | +4.63% | 10,880,069 |
05/15/2026 | 4.31 | 4.40 | 4.23 | 4.32 | +1.89% | 8,458,440 |
05/14/2026 | 4.24 | 4.37 | 4.16 | 4.24 | +0.47% | 12,551,412 |
05/13/2026 | 4.45 | 4.48 | 4.08 | 4.22 | -6.64% | 17,072,420 |
05/12/2026 | 4.90 | 4.92 | 4.50 | 4.52 | -7.38% | 8,484,304 |
05/11/2026 | 5.13 | 5.14 | 4.85 | 4.88 | -4.87% | 6,118,424 |
05/08/2026 | 5.14 | 5.20 | 5.06 | 5.13 | -1.54% | 9,250,933 |
05/07/2026 | 5.19 | 5.40 | 5.19 | 5.21 | +1.76% | 11,403,485 |
05/06/2026 | 5.30 | 5.34 | 5.02 | 5.12 | -3.76% | 11,795,947 |
05/05/2026 | 5.41 | 5.42 | 5.04 | 5.32 | -0.37% | 15,483,850 |
05/04/2026 | 5.34 | 5.48 | 5.24 | 5.34 | +0.95% | 13,331,089 |
05/01/2026 | 5.20 | 5.56 | 5.20 | 5.29 | +0.95% | 20,592,659 |
04/30/2026 | 5.07 | 5.28 | 4.91 | 5.24 | +8.71% | 34,418,336 |
04/30/2026 |
$0.11 Earnings | |||||
04/29/2026 | 4.76 | 4.84 | 4.58 | 4.82 | +1.26% | 22,960,416 |
04/28/2026 | 4.87 | 4.95 | 4.68 | 4.76 | -1.65% | 12,052,452 |
04/27/2026 | 4.95 | 5.11 | 4.82 | 4.84 | -2.81% | 18,577,483 |
04/24/2026 | 4.83 | 5.00 | 4.80 | 4.98 | +3.97% | 12,906,950 |
04/23/2026 | 5.26 | 5.32 | 4.72 | 4.79 | -11.30% | 17,748,904 |
04/22/2026 | 5.44 | 5.44 | 5.26 | 5.40 | +0.56% | 9,676,925 |
04/21/2026 | 5.71 | 5.81 | 5.31 | 5.37 | -4.96% | 10,853,538 |
04/20/2026 | 5.63 | 5.71 | 5.59 | 5.65 | +0.18% | 6,250,666 |
04/17/2026 | 5.72 | 5.85 | 5.61 | 5.64 | +0.89% | 10,836,982 |
04/16/2026 | 5.50 | 5.66 | 5.44 | 5.59 | +3.90% | 8,116,272 |
04/15/2026 | 5.29 | 5.41 | 5.23 | 5.38 | +4.06% | 7,388,743 |
04/14/2026 | 5.26 | 5.41 | 5.13 | 5.17 | -0.39% | 6,011,232 |
04/13/2026 | 4.98 | 5.25 | 4.96 | 5.19 | +4.01% | 15,251,139 |
04/10/2026 | 5.30 | 5.34 | 4.91 | 4.99 | -6.38% | 8,302,747 |
04/09/2026 | 5.57 | 5.58 | 5.27 | 5.33 | -4.31% | 8,765,854 |
04/08/2026 | 6.09 | 6.17 | 5.53 | 5.57 | -6.54% | 8,798,040 |
04/07/2026 | 6.09 | 6.18 | 5.94 | 5.96 | -2.45% | 6,513,518 |
04/06/2026 | 6.01 | 6.13 | 6.00 | 6.11 | +2.00% | 6,448,700 |
04/02/2026 | 5.93 | 6.09 | 5.86 | 5.99 | -0.17% | 6,735,959 |
04/01/2026 | 6.03 | 6.08 | 5.89 | 6.00 | 0.00% | 7,117,582 |
03/31/2026 | 5.92 | 6.10 | 5.80 | 6.00 | +2.92% | 7,783,130 |
03/30/2026 | 5.89 | 6.01 | 5.80 | 5.83 | +0.34% | 9,640,170 |
03/27/2026 | 5.90 | 6.01 | 5.73 | 5.81 | -3.17% | 6,785,849 |
03/26/2026 | 5.97 | 6.19 | 5.94 | 6.00 | +0.50% | 8,349,020 |
03/25/2026 | 6.06 | 6.21 | 5.90 | 5.97 | -2.45% | 10,008,203 |
03/24/2026 | 6.17 | 6.25 | 6.03 | 6.12 | -0.97% | 11,024,172 |
03/23/2026 | 6.20 | 6.34 | 6.08 | 6.18 | -0.48% | 10,293,586 |
03/20/2026 | 6.11 | 6.27 | 5.98 | 6.21 | +1.64% | 17,551,790 |
03/19/2026 | 6.17 | 6.32 | 6.04 | 6.11 | -0.97% | 6,975,347 |
03/18/2026 | 6.11 | 6.20 | 6.09 | 6.17 | 0.00% | 16,572,612 |
03/17/2026 | 6.04 | 6.22 | 6.01 | 6.17 | +3.18% | 8,825,643 |
03/16/2026 | 6.02 | 6.08 | 5.93 | 5.98 | -0.66% | 12,715,927 |
03/13/2026 | 5.81 | 6.05 | 5.71 | 6.02 | +3.79% | 16,036,695 |
03/12/2026 | 5.97 | 6.24 | 5.77 | 5.80 | -3.65% | 19,180,149 |
03/11/2026 | 5.96 | 6.07 | 5.73 | 6.02 | +2.73% | 12,724,306 |
03/10/2026 | 5.93 | 6.03 | 5.70 | 5.86 | -1.35% | 12,282,149 |
03/09/2026 | 6.13 | 6.19 | 5.90 | 5.94 | -5.11% | 8,820,556 |
03/06/2026 | 6.10 | 6.41 | 6.05 | 6.26 | +1.62% | 12,443,980 |
03/05/2026 | 5.94 | 6.21 | 5.88 | 6.16 | +3.18% | 13,177,375 |
03/04/2026 | 5.65 | 6.04 | 5.65 | 5.97 | +5.66% | 12,588,223 |