CCC Intelligent Solutions Holdings Inc. (CCC) stock
CCCNasdaqServices-Prepackaged SoftwareFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 29, 2026Score 12/309% above fair value
$7.68−0.01 (-0.13%)
Close on Nov 13, 2026Market cap $4.54BP/E 59.1Yield –
Price history
CCC Intelligent Solutions share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$7.68
-0.13% on the day
52-week range
$4.08 – $8.68
-11.5% from the high
Change over 52 weeks
+4.5%
From $7.35 on Nov 13, 2025
Average volume
18.25M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $7.69 | $7.70 | $7.68 | $7.68 | -0.13% | 16,404,870 |
| Nov 12, 2026 | $7.71 | $7.71 | $7.67 | $7.69 | -0.26% | 23,490,520 |
| Nov 11, 2026 | $7.71 | $7.72 | $7.70 | $7.71 | 0.00% | 7,805,938 |
| Nov 10, 2026 | $7.71 | $7.72 | $7.69 | $7.71 | +0.26% | 13,806,980 |
| Nov 9, 2026 | $7.68 | $7.71 | $7.67 | $7.69 | +0.13% | 16,674,480 |
| Nov 6, 2026 | $7.67 | $7.68 | $7.66 | $7.68 | +0.13% | 7,485,008 |
| Nov 5, 2026 | $7.69 | $7.69 | $7.65 | $7.67 | -0.26% | 19,450,780 |
| Nov 4, 2026 | $7.68 | $7.69 | $7.68 | $7.69 | +0.13% | 22,783,250 |
| Nov 3, 2026 | $7.67 | $7.68 | $7.67 | $7.68 | 0.00% | 15,729,860 |
| Nov 2, 2026 | $7.67 | $7.68 | $7.66 | $7.68 | +0.39% | 12,952,460 |
| Oct 30, 2026 | $7.68 | $7.69 | $7.65 | $7.65 | -0.39% | 18,763,420 |
| Oct 29, 2026 | $7.67 | $7.68 | $7.66 | $7.68 | +0.13% | 14,463,520 |
| Oct 28, 2026 | $7.70 | $7.70 | $7.66 | $7.67 | -0.39% | 47,825,100 |
| Oct 27, 2026 | $7.68 | $7.71 | $7.66 | $7.70 | 0.00% | 30,760,300 |
| Oct 26, 2026 | $7.65 | $7.70 | $7.65 | $7.70 | +0.39% | 12,723,570 |
| Oct 23, 2026 | $7.65 | $7.67 | $7.63 | $7.67 | +0.39% | 25,313,550 |
| Oct 22, 2026 | $7.63 | $7.68 | $7.62 | $7.64 | 0.00% | 26,378,000 |
| Oct 21, 2026 | $7.63 | $7.65 | $7.62 | $7.64 | +0.13% | 26,566,410 |
| Oct 20, 2026 | $7.62 | $7.63 | $7.62 | $7.63 | 0.00% | 37,275,080 |
| Oct 19, 2026 | $7.61 | $7.63 | $7.61 | $7.63 | +0.26% | 49,712,910 |
| Oct 16, 2026 | $7.64 | $7.66 | $7.61 | $7.61 | -0.26% | 105,678,500 |
| Oct 15, 2026 | $7.62 | $7.65 | $7.59 | $7.63 | -0.13% | 323,958,000 |
| Oct 14, 2026 | $7.77 | $7.85 | $7.52 | $7.64 | -2.30% | 15,532,860 |
| Oct 13, 2026 | $7.63 | $7.91 | $7.62 | $7.82 | +3.03% | 16,481,500 |
| Oct 12, 2026 | $7.68 | $7.77 | $7.51 | $7.59 | +8.12% | 34,102,630 |
| Oct 9, 2026 | $6.66 | $7.18 | $6.60 | $7.02 | +6.85% | 20,609,180 |
| Oct 8, 2026 | $6.52 | $6.64 | $6.43 | $6.57 | +0.31% | 9,822,414 |
| Oct 7, 2026 | $6.63 | $6.65 | $6.53 | $6.55 | -1.50% | 5,301,744 |
| Oct 6, 2026 | $6.64 | $6.68 | $6.52 | $6.65 | +1.06% | 7,875,526 |
| Oct 5, 2026 | $6.57 | $6.69 | $6.51 | $6.58 | +0.30% | 7,437,251 |
| Oct 2, 2026 | $6.63 | $6.65 | $6.45 | $6.56 | -0.91% | 6,711,628 |
| Oct 1, 2026 | $6.76 | $6.87 | $6.49 | $6.62 | -0.60% | 8,350,551 |
| Sep 30, 2026 | $6.57 | $6.75 | $6.57 | $6.66 | +1.22% | 5,706,468 |
| Sep 29, 2026 | $6.55 | $6.76 | $6.44 | $6.58 | -0.60% | 7,530,645 |
| Sep 28, 2026 | $6.77 | $6.82 | $6.56 | $6.62 | -4.06% | 19,605,100 |
| Sep 25, 2026 | $6.85 | $7.04 | $6.75 | $6.90 | +0.44% | 14,329,870 |
| Sep 24, 2026 | $6.59 | $6.97 | $6.57 | $6.87 | +3.15% | 11,084,550 |
| Sep 23, 2026 | $6.52 | $6.72 | $6.50 | $6.66 | +1.37% | 13,353,580 |
| Sep 22, 2026 | $6.66 | $6.73 | $6.43 | $6.57 | +1.08% | 13,650,380 |
| Sep 21, 2026 | $6.63 | $6.63 | $6.40 | $6.50 | -0.76% | 9,351,046 |
| Sep 18, 2026 | $6.60 | $6.62 | $6.43 | $6.55 | -0.76% | 25,232,870 |
| Sep 17, 2026 | $6.31 | $6.67 | $6.24 | $6.60 | +4.27% | 11,391,620 |
| Sep 16, 2026 | $6.49 | $6.52 | $6.30 | $6.33 | -4.09% | 12,216,830 |
| Sep 15, 2026 | $6.67 | $6.87 | $6.58 | $6.60 | -2.37% | 17,398,190 |
| Sep 14, 2026 | $7.00 | $7.08 | $6.70 | $6.76 | -1.89% | 22,591,880 |
| Sep 11, 2026 | $6.87 | $6.99 | $6.70 | $6.89 | +0.58% | 15,035,530 |
| Sep 10, 2026 | $6.75 | $6.89 | $6.70 | $6.85 | +0.88% | 7,795,833 |
| Sep 9, 2026 | $7.03 | $7.09 | $6.76 | $6.79 | -4.10% | 9,181,782 |
| Sep 8, 2026 | $7.53 | $7.53 | $6.99 | $7.08 | -5.73% | 13,454,780 |
| Sep 4, 2026 | $7.11 | $7.54 | $6.99 | $7.51 | +4.02% | 14,203,300 |
| Sep 3, 2026 | $7.28 | $7.47 | $7.20 | $7.22 | +0.56% | 5,341,774 |
| Sep 2, 2026 | $7.34 | $7.34 | $7.13 | $7.18 | -0.83% | 4,738,701 |
| Sep 1, 2026 | $7.37 | $7.51 | $7.21 | $7.24 | -2.95% | 5,915,344 |
| Aug 31, 2026 | $7.42 | $7.54 | $7.35 | $7.46 | -0.40% | 5,792,226 |
| Aug 28, 2026 | $7.60 | $7.65 | $7.48 | $7.49 | -1.45% | 6,226,980 |
| Aug 27, 2026 | $7.39 | $7.67 | $7.34 | $7.60 | +4.11% | 9,257,327 |
| Aug 26, 2026 | $7.22 | $7.43 | $7.19 | $7.30 | -2.14% | 5,417,650 |
| Aug 25, 2026 | $7.42 | $7.50 | $7.33 | $7.46 | -0.53% | 5,910,320 |
| Aug 24, 2026 | $7.41 | $7.55 | $7.38 | $7.50 | +0.54% | 7,908,093 |
| Aug 21, 2026 | $7.41 | $7.58 | $7.38 | $7.46 | +0.13% | 5,952,930 |
| Aug 20, 2026 | $7.42 | $7.60 | $7.33 | $7.45 | +0.13% | 11,838,230 |
| Aug 19, 2026 | $7.15 | $7.68 | $7.05 | $7.44 | +4.20% | 16,503,700 |
| Aug 18, 2026 | $6.74 | $7.62 | $6.63 | $7.14 | +6.73% | 29,500,650 |
| Aug 17, 2026 | $6.86 | $6.90 | $6.67 | $6.69 | -4.02% | 8,942,481 |
| Aug 14, 2026 | $7.14 | $7.18 | $6.94 | $6.97 | -2.11% | 5,145,097 |
| Aug 13, 2026 | $7.00 | $7.13 | $6.76 | $7.12 | +2.15% | 6,448,940 |
| Aug 12, 2026 | $6.74 | $7.00 | $6.65 | $6.97 | +1.46% | 7,088,914 |
| Aug 11, 2026 | $6.91 | $6.98 | $6.73 | $6.87 | -1.43% | 7,619,793 |
| Aug 10, 2026 | $6.85 | $7.02 | $6.80 | $6.97 | +0.72% | 8,462,201 |
| Aug 7, 2026 | $6.56 | $6.93 | $6.53 | $6.92 | +6.46% | 12,028,240 |
| Aug 6, 2026 | $6.36 | $6.54 | $6.23 | $6.50 | +0.62% | 7,873,353 |
| Aug 5, 2026 | $6.39 | $6.52 | $6.27 | $6.46 | +2.05% | 7,243,709 |
| Aug 4, 2026 | $6.21 | $6.37 | $6.19 | $6.33 | +0.48% | 10,102,730 |
| Aug 3, 2026 | $6.23 | $6.38 | $5.99 | $6.30 | +3.45% | 9,709,245 |
| Jul 31, 2026 | $6.16 | $6.34 | $5.77 | $6.09 | +0.50% | 15,945,110 |
| Jul 30, 2026 | $5.49 | $6.13 | $5.40 | $6.06 | +0.17% | 14,633,610 |
| Jul 29, 2026 | $6.11 | $6.24 | $6.03 | $6.05 | -1.14% | 10,652,370 |
| Jul 28, 2026 | $6.01 | $6.20 | $6.01 | $6.12 | +2.51% | 8,690,916 |
| Jul 27, 2026 | $5.98 | $6.11 | $5.92 | $5.97 | +2.58% | 10,990,910 |
| Jul 24, 2026 | $5.86 | $5.93 | $5.75 | $5.82 | +1.39% | 5,408,258 |
| Jul 23, 2026 | $5.78 | $5.81 | $5.64 | $5.74 | +0.17% | 8,927,206 |
| Jul 22, 2026 | $6.07 | $6.08 | $5.66 | $5.73 | -6.07% | 10,214,450 |
| Jul 21, 2026 | $6.12 | $6.32 | $6.02 | $6.10 | -2.56% | 9,779,132 |
| Jul 20, 2026 | $6.01 | $6.30 | $5.96 | $6.26 | +3.47% | 13,115,290 |
| Jul 17, 2026 | $6.06 | $6.22 | $6.01 | $6.05 | -1.94% | 8,087,344 |
| Jul 16, 2026 | $6.03 | $6.23 | $5.88 | $6.17 | +2.83% | 9,856,477 |
| Jul 15, 2026 | $6.19 | $6.34 | $5.99 | $6.00 | -1.15% | 12,135,500 |
| Jul 14, 2026 | $6.12 | $6.29 | $5.99 | $6.07 | -2.57% | 9,073,212 |
| Jul 13, 2026 | $6.19 | $6.43 | $6.06 | $6.23 | +5.24% | 15,809,430 |
| Jul 10, 2026 | $5.95 | $5.98 | $5.65 | $5.92 | +10.04% | 17,312,340 |
| Jul 9, 2026 | $5.34 | $5.40 | $5.19 | $5.38 | -0.92% | 7,659,339 |
| Jul 8, 2026 | $5.53 | $5.59 | $5.40 | $5.43 | -4.06% | 8,065,860 |
| Jul 7, 2026 | $5.78 | $5.86 | $5.63 | $5.66 | -0.53% | 8,031,437 |
| Jul 6, 2026 | $5.51 | $5.74 | $5.42 | $5.69 | +1.97% | 7,570,768 |
| Jul 2, 2026 | $5.50 | $5.66 | $5.49 | $5.58 | +3.72% | 10,125,280 |
| Jul 1, 2026 | $5.30 | $5.44 | $5.06 | $5.38 | +4.26% | 17,098,770 |
| Jun 30, 2026 | $4.90 | $5.21 | $4.76 | $5.16 | +5.31% | 9,258,490 |
| Jun 29, 2026 | $5.15 | $5.17 | $4.82 | $4.90 | -2.20% | 14,127,570 |
| Jun 26, 2026 | $4.45 | $5.02 | $4.45 | $5.01 | +11.58% | 13,884,560 |
| Jun 25, 2026 | $4.42 | $4.56 | $4.37 | $4.49 | 0.00% | 7,188,700 |
| Jun 24, 2026 | $4.37 | $4.54 | $4.34 | $4.49 | +2.51% | 7,379,542 |
| Jun 23, 2026 | $4.37 | $4.47 | $4.27 | $4.38 | +2.10% | 8,493,876 |
| Jun 22, 2026 | $4.34 | $4.45 | $4.23 | $4.29 | -2.72% | 7,769,726 |
| Jun 18, 2026 | $4.38 | $4.50 | $4.26 | $4.41 | +0.46% | 17,258,890 |
| Jun 17, 2026 | $4.64 | $4.74 | $4.33 | $4.39 | -6.79% | 14,568,010 |
| Jun 16, 2026 | $4.64 | $4.77 | $4.60 | $4.71 | +1.73% | 9,773,704 |
| Jun 15, 2026 | $4.66 | $4.80 | $4.61 | $4.63 | +0.65% | 7,012,084 |
| Jun 12, 2026 | $4.59 | $4.68 | $4.50 | $4.60 | 0.00% | 6,323,227 |
| Jun 11, 2026 | $4.64 | $4.67 | $4.52 | $4.60 | -2.13% | 7,003,317 |
| Jun 10, 2026 | $4.68 | $4.81 | $4.60 | $4.70 | -1.05% | 6,307,181 |
| Jun 9, 2026 | $4.65 | $4.77 | $4.59 | $4.75 | +1.06% | 12,876,240 |
| Jun 8, 2026 | $4.74 | $4.76 | $4.52 | $4.70 | +0.86% | 10,416,070 |
| Jun 5, 2026 | $4.98 | $5.05 | $4.58 | $4.66 | -6.61% | 9,653,317 |
| Jun 4, 2026 | $5.06 | $5.13 | $4.95 | $4.99 | 0.00% | 11,355,040 |
| Jun 3, 2026 | $4.95 | $4.99 | $4.74 | $4.99 | 0.00% | 13,562,700 |
| Jun 2, 2026 | $5.01 | $5.09 | $4.89 | $4.99 | -2.92% | 9,808,971 |
| Jun 1, 2026 | $4.81 | $5.19 | $4.73 | $5.14 | +9.36% | 11,613,700 |
| May 29, 2026 | $4.62 | $4.73 | $4.52 | $4.70 | +2.62% | 8,862,192 |
| May 28, 2026 | $4.69 | $4.73 | $4.55 | $4.58 | -1.51% | 11,273,660 |
| May 27, 2026 | $4.57 | $4.67 | $4.50 | $4.65 | +0.65% | 7,452,649 |
| May 26, 2026 | $4.52 | $4.71 | $4.49 | $4.62 | +1.32% | 14,725,640 |
| May 22, 2026 | $4.52 | $4.65 | $4.50 | $4.56 | +0.44% | 5,417,832 |
| May 21, 2026 | $4.51 | $4.60 | $4.35 | $4.54 | -1.09% | 7,155,447 |
| May 20, 2026 | $4.58 | $4.64 | $4.30 | $4.59 | -0.43% | 8,287,048 |
| May 19, 2026 | $4.71 | $4.98 | $4.60 | $4.61 | +1.99% | 13,048,920 |
| May 18, 2026 | $4.32 | $4.56 | $4.26 | $4.52 | +4.63% | 10,880,070 |
| May 15, 2026 | $4.31 | $4.40 | $4.23 | $4.32 | +1.89% | 8,458,440 |
| May 14, 2026 | $4.24 | $4.37 | $4.16 | $4.24 | +0.47% | 12,551,410 |
| May 13, 2026 | $4.45 | $4.48 | $4.08 | $4.22 | -6.64% | 17,072,420 |
| May 12, 2026 | $4.90 | $4.92 | $4.50 | $4.52 | -7.38% | 8,484,304 |
| May 11, 2026 | $5.13 | $5.14 | $4.85 | $4.88 | -4.87% | 6,118,424 |
| May 8, 2026 | $5.14 | $5.20 | $5.06 | $5.13 | -1.54% | 9,250,933 |
| May 7, 2026 | $5.19 | $5.40 | $5.19 | $5.21 | +1.76% | 11,403,490 |
| May 6, 2026 | $5.30 | $5.34 | $5.02 | $5.12 | -3.76% | 11,387,670 |
| May 5, 2026 | $5.41 | $5.42 | $5.04 | $5.32 | -0.37% | 15,483,850 |
| May 4, 2026 | $5.34 | $5.48 | $5.24 | $5.34 | +0.95% | 13,331,090 |
| May 1, 2026 | $5.20 | $5.56 | $5.20 | $5.29 | +0.95% | 20,592,660 |
| Apr 30, 2026 | $5.07 | $5.28 | $4.91 | $5.24 | +8.71% | 34,418,540 |
| Apr 29, 2026 | $4.76 | $4.84 | $4.58 | $4.82 | +1.26% | 23,098,380 |
| Apr 28, 2026 | $4.87 | $4.95 | $4.68 | $4.76 | -1.65% | 12,052,450 |
| Apr 27, 2026 | $4.95 | $5.11 | $4.82 | $4.84 | -2.81% | 18,577,570 |
| Apr 24, 2026 | $4.83 | $5.00 | $4.80 | $4.98 | +3.97% | 12,906,950 |
| Apr 23, 2026 | $5.26 | $5.32 | $4.72 | $4.79 | -11.30% | 17,748,900 |
| Apr 22, 2026 | $5.44 | $5.44 | $5.26 | $5.40 | +0.56% | 9,676,925 |
| Apr 21, 2026 | $5.71 | $5.81 | $5.31 | $5.37 | -4.96% | 10,857,000 |
| Apr 20, 2026 | $5.63 | $5.71 | $5.59 | $5.65 | +0.18% | 6,251,322 |
| Apr 17, 2026 | $5.72 | $5.85 | $5.61 | $5.64 | +0.89% | 10,836,980 |
| Apr 16, 2026 | $5.50 | $5.66 | $5.44 | $5.59 | +3.90% | 8,116,272 |
| Apr 15, 2026 | $5.29 | $5.41 | $5.23 | $5.38 | +4.06% | 7,388,743 |
| Apr 14, 2026 | $5.26 | $5.41 | $5.13 | $5.17 | -0.39% | 6,011,232 |
| Apr 13, 2026 | $4.98 | $5.25 | $4.96 | $5.19 | +4.01% | 15,251,140 |
| Apr 10, 2026 | $5.30 | $5.34 | $4.91 | $4.99 | -6.38% | 8,302,747 |
| Apr 9, 2026 | $5.57 | $5.58 | $5.27 | $5.33 | -4.31% | 8,765,854 |
| Apr 8, 2026 | $6.09 | $6.17 | $5.53 | $5.57 | -6.54% | 8,798,040 |
| Apr 7, 2026 | $6.09 | $6.18 | $5.94 | $5.96 | -2.45% | 6,513,518 |
| Apr 6, 2026 | $6.01 | $6.13 | $6.00 | $6.11 | +2.00% | 6,448,700 |
| Apr 2, 2026 | $5.93 | $6.09 | $5.86 | $5.99 | -0.17% | 6,735,959 |
| Apr 1, 2026 | $6.03 | $6.08 | $5.89 | $6.00 | 0.00% | 7,117,582 |
| Mar 31, 2026 | $5.92 | $6.10 | $5.80 | $6.00 | +2.92% | 7,783,130 |
| Mar 30, 2026 | $5.89 | $6.01 | $5.80 | $5.83 | +0.34% | 9,640,170 |
| Mar 27, 2026 | $5.90 | $6.01 | $5.73 | $5.81 | -3.17% | 6,785,849 |
| Mar 26, 2026 | $5.97 | $6.19 | $5.94 | $6.00 | +0.50% | 8,349,020 |
| Mar 25, 2026 | $6.06 | $6.21 | $5.90 | $5.97 | -2.45% | 10,008,200 |
| Mar 24, 2026 | $6.17 | $6.25 | $6.03 | $6.12 | -0.97% | 11,024,170 |
| Mar 23, 2026 | $6.20 | $6.34 | $6.08 | $6.18 | -0.48% | 10,293,590 |
| Mar 20, 2026 | $6.11 | $6.27 | $5.98 | $6.21 | +1.64% | 17,552,090 |
| Mar 19, 2026 | $6.17 | $6.32 | $6.04 | $6.11 | -0.97% | 6,975,347 |
| Mar 18, 2026 | $6.11 | $6.20 | $6.09 | $6.17 | 0.00% | 16,572,610 |
| Mar 17, 2026 | $6.04 | $6.22 | $6.01 | $6.17 | +3.18% | 8,826,548 |
| Mar 16, 2026 | $6.02 | $6.08 | $5.93 | $5.98 | -0.66% | 12,715,930 |
| Mar 13, 2026 | $5.81 | $6.05 | $5.71 | $6.02 | +3.79% | 16,036,700 |
| Mar 12, 2026 | $5.97 | $6.24 | $5.77 | $5.80 | -3.65% | 19,180,150 |
| Mar 11, 2026 | $5.96 | $6.07 | $5.73 | $6.02 | +2.73% | 12,724,310 |
| Mar 10, 2026 | $5.93 | $6.03 | $5.70 | $5.86 | -1.35% | 12,282,150 |
| Mar 9, 2026 | $6.13 | $6.19 | $5.90 | $5.94 | -5.11% | 8,820,556 |
| Mar 6, 2026 | $6.10 | $6.41 | $6.05 | $6.26 | +1.62% | 12,443,980 |
| Mar 5, 2026 | $5.94 | $6.21 | $5.88 | $6.16 | +3.18% | 13,177,380 |
| Mar 4, 2026 | $5.65 | $6.04 | $5.65 | $5.97 | +5.66% | 12,588,220 |
| Mar 3, 2026 | $5.41 | $5.77 | $5.38 | $5.65 | +1.44% | 14,635,370 |
| Mar 2, 2026 | $5.75 | $5.97 | $5.53 | $5.57 | -4.46% | 14,353,290 |
| Feb 27, 2026 | $5.84 | $5.87 | $5.71 | $5.83 | -2.35% | 26,509,310 |
| Feb 26, 2026 | $6.41 | $6.45 | $5.81 | $5.97 | -5.84% | 20,889,350 |
| Feb 25, 2026 | $5.39 | $6.41 | $5.27 | $6.34 | +25.30% | 25,101,950 |
| Feb 24, 2026 | $4.88 | $5.17 | $4.88 | $5.06 | +3.90% | 12,657,800 |
| Feb 23, 2026 | $5.10 | $5.10 | $4.81 | $4.87 | -4.32% | 13,336,390 |
| Feb 20, 2026 | $5.07 | $5.24 | $5.04 | $5.09 | -0.78% | 11,903,170 |
| Feb 19, 2026 | $5.11 | $5.14 | $5.02 | $5.13 | +0.20% | 9,884,674 |
| Feb 18, 2026 | $5.08 | $5.20 | $4.98 | $5.12 | +1.59% | 11,393,070 |
| Feb 17, 2026 | $5.07 | $5.13 | $4.99 | $5.04 | +2.02% | 14,301,070 |
| Feb 13, 2026 | $4.96 | $5.21 | $4.91 | $4.94 | -0.40% | 16,293,240 |
| Feb 12, 2026 | $5.16 | $5.27 | $4.93 | $4.96 | -4.25% | 13,476,410 |
| Feb 11, 2026 | $5.45 | $5.47 | $5.12 | $5.18 | -6.16% | 16,242,470 |
| Feb 10, 2026 | $5.55 | $5.74 | $5.50 | $5.52 | -1.08% | 14,710,290 |
| Feb 9, 2026 | $5.72 | $5.82 | $5.40 | $5.58 | -3.46% | 20,234,820 |
| Feb 6, 2026 | $5.81 | $6.03 | $5.68 | $5.78 | +1.76% | 22,459,400 |
| Feb 5, 2026 | $6.60 | $6.71 | $5.57 | $5.68 | -12.62% | 59,574,940 |
| Feb 4, 2026 | $6.82 | $6.92 | $6.49 | $6.50 | -5.52% | 26,219,920 |
| Feb 3, 2026 | $7.56 | $7.56 | $6.72 | $6.88 | -8.14% | 16,249,390 |
| Feb 2, 2026 | $7.56 | $7.64 | $7.43 | $7.49 | -1.19% | 10,392,230 |
| Jan 30, 2026 | $7.51 | $7.63 | $7.45 | $7.58 | +0.66% | 15,619,370 |
| Jan 29, 2026 | $7.72 | $7.88 | $7.49 | $7.53 | -4.80% | 18,904,860 |
| Jan 28, 2026 | $7.83 | $8.03 | $7.79 | $7.91 | +1.54% | 10,251,910 |
| Jan 27, 2026 | $7.84 | $7.90 | $7.72 | $7.79 | -1.27% | 7,008,392 |
| Jan 26, 2026 | $7.89 | $7.97 | $7.84 | $7.89 | +0.13% | 7,483,336 |
| Jan 23, 2026 | $7.94 | $8.02 | $7.86 | $7.88 | -0.51% | 4,965,565 |
| Jan 22, 2026 | $7.91 | $8.00 | $7.88 | $7.92 | +1.02% | 9,320,649 |
| Jan 21, 2026 | $7.89 | $7.93 | $7.73 | $7.84 | 0.00% | 6,141,547 |
| Jan 20, 2026 | $7.82 | $8.05 | $7.82 | $7.84 | -2.00% | 9,087,636 |
| Jan 16, 2026 | $8.02 | $8.09 | $7.91 | $8.00 | -0.87% | 5,844,960 |
| Jan 15, 2026 | $8.12 | $8.24 | $7.96 | $8.07 | -0.98% | 7,375,586 |
| Jan 14, 2026 | $8.18 | $8.29 | $8.11 | $8.15 | -0.49% | 6,304,592 |
| Jan 13, 2026 | $8.48 | $8.54 | $8.19 | $8.19 | -3.65% | 6,217,373 |
| Jan 12, 2026 | $8.46 | $8.59 | $8.32 | $8.50 | +0.59% | 6,878,601 |
| Jan 9, 2026 | $8.55 | $8.68 | $8.43 | $8.45 | -1.17% | 8,490,249 |
| Jan 8, 2026 | $8.35 | $8.64 | $8.33 | $8.55 | +1.30% | 5,445,884 |
| Jan 7, 2026 | $8.30 | $8.52 | $8.30 | $8.44 | +1.69% | 5,045,751 |
| Jan 6, 2026 | $8.17 | $8.36 | $8.16 | $8.30 | +2.60% | 7,212,257 |
| Jan 5, 2026 | $7.89 | $8.17 | $7.81 | $8.09 | +2.80% | 8,068,656 |
| Jan 2, 2026 | $7.97 | $8.01 | $7.74 | $7.87 | -1.01% | 9,330,624 |
| Dec 31, 2025 | $8.05 | $8.05 | $7.93 | $7.95 | -0.75% | 5,158,672 |
| Dec 30, 2025 | $8.12 | $8.15 | $8.01 | $8.01 | -1.35% | 6,463,782 |
| Dec 29, 2025 | $8.04 | $8.14 | $8.02 | $8.12 | +0.37% | 6,282,773 |
| Dec 26, 2025 | $8.02 | $8.10 | $7.96 | $8.09 | +1.00% | 5,218,971 |
| Dec 24, 2025 | $7.99 | $8.03 | $7.92 | $8.01 | 0.00% | 1,983,452 |
| Dec 23, 2025 | $8.01 | $8.07 | $7.90 | $8.01 | -0.62% | 5,288,714 |
| Dec 22, 2025 | $7.92 | $8.15 | $7.90 | $8.06 | +2.03% | 6,975,775 |
| Dec 19, 2025 | $7.90 | $7.99 | $7.82 | $7.90 | -1.00% | 13,029,010 |
| Dec 18, 2025 | $7.84 | $8.03 | $7.84 | $7.98 | +1.92% | 6,914,655 |
| Dec 17, 2025 | $7.78 | $8.00 | $7.72 | $7.83 | 0.00% | 9,738,730 |
| Dec 16, 2025 | $7.59 | $7.85 | $7.52 | $7.83 | +3.57% | 8,150,246 |
| Dec 15, 2025 | $7.62 | $7.71 | $7.46 | $7.56 | -1.56% | 11,338,370 |
| Dec 12, 2025 | $7.51 | $7.95 | $7.30 | $7.68 | +6.37% | 13,352,260 |
| Dec 11, 2025 | $7.20 | $7.29 | $7.17 | $7.22 | 0.00% | 5,264,622 |
| Dec 10, 2025 | $7.21 | $7.27 | $7.15 | $7.22 | +0.28% | 5,525,952 |
| Dec 9, 2025 | $7.26 | $7.38 | $7.14 | $7.20 | -1.23% | 6,863,607 |
| Dec 8, 2025 | $7.42 | $7.46 | $7.24 | $7.29 | -1.75% | 6,945,178 |
| Dec 5, 2025 | $7.50 | $7.65 | $7.34 | $7.42 | -1.20% | 6,741,337 |
| Dec 4, 2025 | $7.59 | $7.60 | $7.44 | $7.51 | -0.66% | 4,687,917 |
| Dec 3, 2025 | $7.30 | $7.58 | $7.19 | $7.56 | +3.56% | 7,980,542 |
| Dec 2, 2025 | $7.30 | $7.39 | $7.26 | $7.30 | -0.14% | 7,681,010 |
| Dec 1, 2025 | $7.35 | $7.48 | $7.25 | $7.31 | -1.88% | 5,045,900 |
| Nov 28, 2025 | $7.33 | $7.49 | $7.33 | $7.45 | +1.78% | 3,660,050 |
| Nov 26, 2025 | $7.24 | $7.38 | $7.15 | $7.32 | +0.97% | 8,447,332 |
| Nov 25, 2025 | $7.11 | $7.27 | $7.08 | $7.25 | +1.68% | 10,493,120 |
| Nov 24, 2025 | $7.21 | $7.21 | $6.97 | $7.13 | -1.25% | 6,494,077 |
| Nov 21, 2025 | $7.07 | $7.29 | $7.05 | $7.22 | +1.40% | 6,071,474 |
| Nov 20, 2025 | $7.28 | $7.33 | $7.10 | $7.12 | -1.25% | 7,621,990 |
| Nov 19, 2025 | $7.14 | $7.28 | $7.11 | $7.21 | +0.28% | 7,441,242 |
| Nov 18, 2025 | $6.97 | $7.23 | $6.96 | $7.19 | +2.42% | 11,506,910 |
| Nov 17, 2025 | $7.44 | $7.44 | $7.00 | $7.02 | -4.75% | 7,016,257 |
| Nov 14, 2025 | $7.28 | $7.38 | $7.22 | $7.37 | +0.27% | 5,525,186 |
| Nov 13, 2025 | $7.40 | $7.48 | $7.23 | $7.35 | -1.47% | 6,364,321 |
| Nov 12, 2025 | $7.42 | $7.59 | $7.42 | $7.46 | +0.27% | 6,865,477 |
| Nov 11, 2025 | $7.52 | $7.72 | $7.40 | $7.44 | -0.67% | 7,173,832 |
| Nov 10, 2025 | $7.61 | $7.72 | $7.40 | $7.49 | -1.71% | 9,680,641 |
| Nov 7, 2025 | $7.56 | $7.72 | $7.56 | $7.62 | 0.00% | 11,334,910 |
| Nov 6, 2025 | $7.74 | $7.74 | $7.50 | $7.62 | -2.81% | 29,734,870 |
| Nov 5, 2025 | $8.09 | $8.16 | $7.82 | $7.84 | -3.57% | 9,277,786 |
| Nov 4, 2025 | $8.28 | $8.32 | $8.04 | $8.13 | -2.98% | 7,453,970 |
| Nov 3, 2025 | $8.63 | $8.69 | $8.30 | $8.38 | – | 10,622,170 |
Seasonality
CCC return in each calendar month over the last 7 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -2.0% | -7.9% | -1.4% | -5.8% | 0.7% | 3.6% | 2.2% | 8.0% | -0.9% | 0.3% | 5.0% | -2.6% |
| Months up | 2 of 6 | 2 of 6 | 4 of 6 | 2 of 6 | 1 of 6 | 5 of 6 | 3 of 6 | 4 of 6 | 2 of 6 | 3 of 6 | 5 of 7 | 2 of 6 |
| 2026 | -4.7% | -23.1% | 2.9% | -12.7% | -10.3% | 9.8% | 18.0% | 22.5% | -10.7% | 14.9% | 0.4% | |
| 2025 | -5.3% | -8.3% | -11.4% | 2.5% | -5.2% | 7.2% | 2.8% | 2.4% | -8.0% | -4.3% | -14.6% | 6.7% |
| 2024 | -3.5% | 6.6% | 2.1% | -6.2% | -0.4% | -0.6% | -7.7% | 5.1% | 2.5% | -5.8% | 21.0% | -6.9% |
| 2023 | 6.3% | -3.1% | 0.1% | -3.2% | 26.0% | 2.5% | -1.7% | -2.9% | 24.8% | -19.3% | 8.4% | -2.5% |
| 2022 | -6.4% | 1.9% | 1.7% | -16.4% | -3.0% | 2.8% | 8.6% | -4.3% | -4.8% | 2.5% | -1.4% | -5.4% |
| 2021 | 1.5% | -21.6% | -3.9% | 1.1% | -3.1% | 0.2% | -7.0% | 25.3% | -9.4% | 14.0% | 7.3% | -11.4% |
| 2020 | 13.6% | 3.7% |
See a number that looks wrong?