CCC Intelligent Solutions Holdings

CCCS
🏛️ usa →
9.38
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 8.75 9.06 8.55 8.65 1,332.4K
09:32 8.58 8.64 8.58 8.62 197.8K
09:33 8.63 8.65 8.63 8.65 48.9K
09:34 8.65 8.71 8.65 8.71 260.0K
09:35 8.71 8.75 8.71 8.74 236.4K
09:36 8.72 8.74 8.72 8.72 41.3K
09:37 8.73 8.73 8.71 8.71 290.1K
09:38 8.71 8.71 8.67 8.68 85.6K
09:39 8.70 8.74 8.70 8.74 55.0K
09:40 8.74 8.75 8.73 8.74 42.7K
09:41 8.74 8.74 8.73 8.74 17.3K
09:42 8.73 8.73 8.70 8.70 373.5K
09:43 8.70 8.71 8.69 8.69 45.5K
09:44 8.69 8.72 8.69 8.72 122.3K
09:45 8.72 8.72 8.72 8.72 15.4K
09:46 8.73 8.73 8.71 8.71 63.1K
09:47 8.71 8.73 8.71 8.72 104.9K
09:48 8.72 8.72 8.70 8.71 32.5K
09:49 8.71 8.71 8.69 8.70 95.7K
09:50 8.72 8.73 8.71 8.72 23.2K
09:51 8.72 8.73 8.72 8.72 34.3K
09:52 8.73 8.73 8.72 8.72 3.8K
09:53 8.72 8.75 8.72 8.75 17.7K
09:54 8.74 8.74 8.73 8.73 32.2K
09:55 8.74 8.76 8.74 8.75 83.7K
09:56 8.75 8.76 8.75 8.75 39.6K
09:57 8.75 8.76 8.74 8.74 82.8K
09:58 8.74 8.76 8.74 8.76 45.2K
09:59 8.75 8.76 8.75 8.75 16.8K
10:00 8.74 8.74 8.72 8.74 72.4K
10:01 8.74 8.75 8.74 8.74 19.2K
10:02 8.74 8.75 8.74 8.74 26.6K
10:03 8.74 8.75 8.74 8.74 92.4K
10:04 8.73 8.74 8.73 8.73 40.8K
10:05 8.73 8.73 8.73 8.73 117.8K
10:06 8.73 8.73 8.72 8.72 13.1K
10:07 8.70 8.71 8.70 8.71 35.6K
10:08 8.70 8.70 8.69 8.70 27.0K
10:09 8.69 8.69 8.69 8.69 2.8K
10:10 8.70 8.71 8.69 8.70 131.6K
10:11 8.70 8.72 8.70 8.72 73.6K
10:12 8.72 8.72 8.68 8.68 151.2K
10:13 8.68 8.69 8.68 8.69 30.4K
10:14 8.69 8.69 8.68 8.69 21.8K
10:15 8.69 8.69 8.68 8.69 48.1K
10:16 8.69 8.71 8.69 8.70 63.7K
10:17 8.70 8.71 8.70 8.71 10.4K
10:18 8.71 8.71 8.70 8.70 7.8K
10:19 8.70 8.72 8.70 8.72 39.5K
10:20 8.72 8.72 8.71 8.72 38.0K
10:21 8.72 8.74 8.72 8.74 20.7K
10:22 8.74 8.75 8.74 8.74 39.8K
10:23 8.74 8.74 8.74 8.74 5.1K
10:24 8.74 8.74 8.74 8.74 32.5K
10:25 8.73 8.74 8.71 8.71 43.6K
10:26 8.71 8.72 8.71 8.71 31.8K
10:27 8.71 8.71 8.70 8.71 9.9K
10:28 8.70 8.71 8.70 8.70 6.8K
10:29 8.70 8.71 8.70 8.70 14.7K
10:30 8.70 8.70 8.69 8.69 48.5K
10:31 8.70 8.71 8.70 8.70 66.6K
10:32 8.70 8.71 8.69 8.71 30.3K
10:33 8.71 8.71 8.71 8.71 14.1K
10:34 8.71 8.71 8.71 8.71 5.7K
10:35 8.71 8.72 8.71 8.72 16.8K
10:36 8.72 8.72 8.72 8.72 13.4K
10:37 8.72 8.72 8.72 8.72 12.1K
10:38 8.72 8.72 8.72 8.72 20.0K
10:39 8.72 8.72 8.70 8.71 45.4K
10:40 8.71 8.72 8.71 8.72 35.7K
10:41 8.72 8.72 8.71 8.72 2.9K
10:42 8.71 8.71 8.70 8.70 24.5K
10:43 8.69 8.70 8.69 8.70 145.3K
10:44 8.69 8.69 8.68 8.69 5.8K
10:45 8.69 8.69 8.68 8.68 17.2K
10:46 8.68 8.68 8.67 8.68 14.9K
10:47 8.68 8.68 8.68 8.68 14.1K
10:48 8.68 8.68 8.68 8.68 15.2K
10:49 8.68 8.68 8.67 8.68 19.2K
10:50 8.68 8.70 8.66 8.70 212.7K
10:51 8.70 8.71 8.70 8.70 36.9K
10:52 8.71 8.71 8.71 8.71 14.7K
10:53 8.70 8.70 8.68 8.69 47.1K
10:54 8.69 8.69 8.68 8.68 79.5K
10:55 8.68 8.68 8.67 8.68 4.4K
10:56 8.67 8.70 8.67 8.70 38.9K
10:57 8.70 8.70 8.70 8.70 31.9K
10:58 8.70 8.70 8.70 8.70 35.5K
10:59 8.70 8.70 8.70 8.70 24.1K
11:00 8.70 8.70 8.70 8.70 33.4K
11:01 8.70 8.70 8.70 8.70 5.2K
11:02 8.70 8.70 8.68 8.68 23.2K
11:03 8.69 8.69 8.67 8.67 29.9K
11:04 8.68 8.68 8.68 8.68 21.5K
11:05 8.68 8.69 8.68 8.69 41.5K
11:06 8.69 8.69 8.69 8.69 8.2K
11:07 8.69 8.69 8.69 8.69 59.0K
11:08 8.69 8.69 8.69 8.69 23.3K
11:09 8.70 8.70 8.70 8.70 30.5K
11:10 8.70 8.71 8.70 8.71 43.6K
11:11 8.71 8.71 8.70 8.70 23.6K
11:12 8.70 8.70 8.70 8.70 14.2K
11:13 8.71 8.72 8.71 8.72 25.4K
11:14 8.72 8.73 8.72 8.73 83.5K
11:15 8.73 8.73 8.73 8.73 7.6K
11:16 8.73 8.73 8.73 8.73 36.6K
11:17 8.73 8.73 8.73 8.73 10.2K
11:18 8.73 8.73 8.73 8.73 26.0K
11:19 8.73 8.73 8.73 8.73 41.7K
11:20 8.73 8.73 8.73 8.73 8.2K
11:21 8.72 8.72 8.71 8.72 18.2K
11:22 8.72 8.72 8.72 8.72 4.6K
11:23 8.72 8.72 8.70 8.70 29.0K
11:24 8.71 8.71 8.70 8.71 44.4K
11:25 8.71 8.71 8.71 8.71 8.6K
11:26 8.71 8.71 8.70 8.70 14.3K
11:27 8.70 8.70 8.69 8.69 7.3K
11:28 8.69 8.70 8.69 8.70 97.6K
11:29 8.70 8.71 8.69 8.71 329.4K
11:30 8.71 8.71 8.71 8.71 184.9K
11:31 8.71 8.71 8.71 8.71 43.0K
11:32 8.71 8.71 8.71 8.71 45.4K
11:33 8.71 8.72 8.71 8.72 45.1K
11:34 8.73 8.73 8.73 8.73 21.9K
11:35 8.73 8.75 8.73 8.75 40.8K
11:36 8.75 8.75 8.74 8.75 46.7K
11:37 8.75 8.75 8.75 8.75 28.1K
11:38 8.75 8.75 8.75 8.75 8.2K
11:39 8.75 8.75 8.75 8.75 17.0K
11:40 8.75 8.75 8.74 8.75 54.2K
11:41 8.75 8.75 8.75 8.75 4.2K
11:42 8.76 8.76 8.74 8.74 60.3K
11:43 8.74 8.76 8.74 8.76 55.3K
11:44 8.76 8.76 8.74 8.75 23.1K
11:45 8.75 8.75 8.75 8.75 6.8K
11:46 8.74 8.75 8.74 8.75 43.4K
11:47 8.75 8.75 8.74 8.75 6.2K
11:48 8.75 8.75 8.75 8.75 22.8K
11:49 8.74 8.75 8.74 8.75 7.3K
11:50 8.75 8.75 8.74 8.75 27.0K
11:51 8.76 8.76 8.75 8.75 56.5K
11:52 8.75 8.75 8.75 8.75 9.5K
11:53 8.75 8.75 8.74 8.74 14.3K
11:54 8.75 8.76 8.75 8.76 37.8K
11:55 8.75 8.76 8.75 8.76 24.5K
11:56 8.76 8.76 8.76 8.76 1.4K
11:57 8.76 8.76 8.76 8.76 13.3K
11:58 8.76 8.76 8.75 8.75 2.4K
11:59 8.75 8.76 8.75 8.76 7.8K
12:00 8.76 8.76 8.76 8.76 5.8K
12:01 8.76 8.76 8.75 8.75 30.4K
12:02 8.75 8.75 8.75 8.75 4.2K
12:03 8.75 8.75 8.75 8.75 4.9K
12:04 8.75 8.75 8.73 8.73 32.5K
12:05 8.74 8.74 8.73 8.74 16.8K
12:06 8.74 8.74 8.73 8.73 46.6K
12:07 8.73 8.73 8.73 8.73 12.4K
12:08 8.72 8.75 8.72 8.75 54.9K
12:09 8.75 8.77 8.75 8.77 207.5K
12:10 8.77 8.77 8.77 8.77 11.0K
12:11 8.77 8.77 8.77 8.77 21.4K
12:12 8.77 8.77 8.76 8.77 4.3K
12:13 8.76 8.76 8.75 8.75 37.2K
12:14 8.76 8.76 8.75 8.75 49.3K
12:15 8.75 8.75 8.74 8.74 32.6K
12:16 8.74 8.74 8.74 8.74 4.0K
12:17 8.74 8.74 8.73 8.73 45.9K
12:18 8.73 8.73 8.73 8.73 4.8K
12:19 8.73 8.73 8.72 8.73 3.2K
12:20 8.72 8.73 8.72 8.72 28.5K
12:21 8.72 8.72 8.72 8.72 3.7K
12:22 8.71 8.71 8.71 8.71 114.2K
12:23 8.71 8.71 8.70 8.70 6.4K
12:24 8.71 8.71 8.71 8.71 4.5K
12:25 8.71 8.71 8.71 8.71 6.2K
12:26 8.71 8.71 8.71 8.71 13.5K
12:27 8.71 8.71 8.70 8.71 82.9K
12:28 8.71 8.71 8.70 8.70 4.2K
12:29 8.70 8.70 8.69 8.69 155.1K
12:30 8.69 8.69 8.68 8.69 13.1K
12:31 8.69 8.69 8.69 8.69 12.2K
12:32 8.69 8.69 8.69 8.69 7.5K
12:33 8.68 8.68 8.67 8.67 39.7K
12:34 8.66 8.66 8.65 8.65 77.4K
12:35 8.65 8.67 8.65 8.67 47.2K
12:36 8.67 8.67 8.67 8.67 18.1K
12:37 8.67 8.68 8.67 8.68 55.7K
12:38 8.67 8.68 8.67 8.67 54.0K
12:39 8.67 8.67 8.67 8.67 6.0K
12:40 8.67 8.67 8.66 8.67 36.5K
12:41 8.67 8.67 8.67 8.67 13.8K
12:42 8.68 8.68 8.68 8.68 54.3K
12:43 8.68 8.68 8.68 8.68 8.6K
12:44 8.68 8.68 8.68 8.68 2.5K
12:45 8.68 8.68 8.67 8.68 25.3K
12:46 8.68 8.68 8.67 8.68 5.1K
12:47 8.68 8.68 8.66 8.66 47.9K
12:48 8.66 8.66 8.65 8.65 6.1K
12:49 8.66 8.67 8.66 8.67 103.1K
12:50 8.67 8.67 8.67 8.67 1.1K
12:51 8.69 8.69 8.69 8.69 41.9K
12:52 8.69 8.69 8.68 8.68 21.5K
12:53 8.68 8.68 8.68 8.68 7.2K
12:54 8.68 8.68 8.68 8.68 5.0K
12:55 8.68 8.68 8.68 8.68 14.5K
12:56 8.67 8.69 8.67 8.68 137.7K
12:57 8.68 8.68 8.68 8.68 45.6K
12:58 8.68 8.69 8.68 8.69 30.5K
12:59 8.69 8.69 8.69 8.69 4.8K
13:00 8.69 8.69 8.69 8.69 48.0K
13:01 8.70 8.71 8.70 8.71 34.6K
13:02 8.71 8.72 8.71 8.72 13.4K
13:03 8.72 8.72 8.72 8.72 21.6K
13:04 8.72 8.73 8.72 8.73 59.0K
13:05 8.73 8.74 8.73 8.74 77.1K
13:06 8.74 8.75 8.74 8.75 23.0K
13:07 8.75 8.76 8.75 8.76 21.5K
13:08 8.76 8.77 8.76 8.77 77.6K
13:09 8.77 8.81 8.77 8.80 434.9K
13:10 8.80 8.80 8.78 8.78 124.1K
13:11 8.78 8.78 8.75 8.76 82.9K
13:12 8.76 8.76 8.76 8.76 3.6K
13:13 8.76 8.77 8.76 8.77 32.6K
13:14 8.77 8.78 8.76 8.78 81.6K
13:15 8.78 8.78 8.77 8.78 15.0K
13:16 8.78 8.78 8.78 8.78 37.6K
13:17 8.78 8.78 8.76 8.76 53.4K
13:18 8.76 8.76 8.76 8.76 33.3K
13:19 8.76 8.76 8.74 8.74 88.7K
13:20 8.74 8.74 8.74 8.74 60.5K
13:21 8.73 8.74 8.73 8.73 52.3K
13:22 8.73 8.74 8.71 8.71 84.0K
13:23 8.71 8.71 8.70 8.70 12.5K
13:24 8.70 8.70 8.70 8.70 16.7K
13:25 8.70 8.70 8.69 8.70 114.9K
13:26 8.70 8.71 8.70 8.70 99.1K
13:27 8.71 8.72 8.71 8.72 43.4K
13:28 8.72 8.72 8.71 8.71 13.3K
13:29 8.71 8.72 8.71 8.71 32.9K
13:30 8.69 8.69 8.68 8.68 28.3K
13:31 8.68 8.69 8.68 8.69 74.5K
13:32 8.69 8.70 8.69 8.70 52.7K
13:33 8.70 8.71 8.70 8.71 18.3K
13:34 8.70 8.70 8.70 8.70 39.6K
13:35 8.70 8.71 8.70 8.71 27.6K
13:36 8.71 8.71 8.71 8.71 4.6K
13:37 8.71 8.71 8.71 8.71 33.9K
13:38 8.71 8.71 8.71 8.71 4.9K
13:39 8.71 8.71 8.71 8.71 3.3K
13:40 8.71 8.72 8.71 8.72 76.9K
13:41 8.72 8.72 8.72 8.72 3.6K
13:42 8.72 8.72 8.72 8.72 99.8K
13:43 8.72 8.72 8.72 8.72 3.0K
13:44 8.72 8.72 8.71 8.71 16.8K
13:45 8.71 8.71 8.71 8.71 24.2K
13:46 8.71 8.71 8.71 8.71 2.9K
13:47 8.71 8.71 8.70 8.71 51.8K
13:48 8.71 8.71 8.71 8.71 4.2K
13:49 8.71 8.71 8.71 8.71 7.8K
13:50 8.71 8.71 8.70 8.70 12.6K
13:51 8.70 8.71 8.70 8.71 77.1K
13:52 8.71 8.72 8.71 8.72 36.0K
13:53 8.71 8.71 8.70 8.71 23.2K
13:54 8.70 8.70 8.69 8.70 14.1K
13:55 8.70 8.70 8.70 8.70 11.4K
13:56 8.70 8.70 8.69 8.70 7.5K
13:57 8.70 8.70 8.70 8.70 136.6K
13:58 8.70 8.70 8.70 8.70 11.2K
13:59 8.70 8.70 8.70 8.70 19.9K
14:00 8.70 8.70 8.70 8.70 0.4K
14:01 8.70 8.70 8.69 8.70 49.5K
14:02 8.70 8.70 8.69 8.69 3.6K
14:03 8.69 8.70 8.68 8.68 139.8K
14:04 8.68 8.68 8.68 8.68 19.4K
14:05 8.67 8.67 8.67 8.67 49.1K
14:06 8.67 8.67 8.67 8.67 6.6K
14:07 8.67 8.68 8.67 8.68 46.6K
14:08 8.67 8.67 8.66 8.66 35.0K
14:09 8.66 8.67 8.66 8.67 52.4K
14:10 8.67 8.67 8.67 8.67 3.9K
14:11 8.67 8.67 8.66 8.66 3.4K
14:12 8.66 8.67 8.66 8.66 13.9K
14:13 8.66 8.66 8.66 8.66 29.2K
14:14 8.66 8.66 8.66 8.66 3.1K
14:15 8.66 8.66 8.66 8.66 11.7K
14:16 8.65 8.66 8.65 8.66 7.5K
14:17 8.67 8.67 8.67 8.67 37.6K
14:18 8.67 8.67 8.67 8.67 7.3K
14:19 8.67 8.68 8.67 8.68 23.0K
14:20 8.67 8.68 8.67 8.68 31.0K
14:21 8.68 8.68 8.68 8.68 7.3K
14:22 8.68 8.68 8.68 8.68 69.8K
14:23 8.68 8.68 8.67 8.68 7.2K
14:24 8.68 8.68 8.68 8.68 34.0K
14:25 8.69 8.69 8.68 8.69 10.8K
14:26 8.69 8.69 8.69 8.69 3.2K
14:27 8.69 8.69 8.69 8.69 7.3K
14:28 8.69 8.69 8.68 8.69 3.9K
14:29 8.69 8.69 8.69 8.69 8.6K
14:30 8.68 8.69 8.68 8.69 46.0K
14:31 8.69 8.69 8.68 8.69 5.3K
14:32 8.69 8.70 8.69 8.70 46.0K
14:33 8.69 8.69 8.69 8.69 34.5K
14:34 8.69 8.70 8.69 8.69 40.6K
14:35 8.70 8.71 8.70 8.71 67.8K
14:36 8.70 8.71 8.70 8.70 31.2K
14:37 8.70 8.70 8.70 8.70 3.8K
14:38 8.70 8.71 8.70 8.71 61.9K
14:39 8.70 8.71 8.70 8.70 6.4K
14:40 8.70 8.70 8.70 8.70 3.8K
14:41 8.69 8.70 8.69 8.70 7.0K
14:42 8.70 8.70 8.69 8.69 4.6K
14:43 8.70 8.70 8.69 8.70 4.1K
14:44 8.70 8.70 8.69 8.69 6.5K
14:45 8.69 8.70 8.69 8.69 11.6K
14:46 8.70 8.70 8.69 8.70 74.3K
14:47 8.70 8.70 8.69 8.69 26.9K
14:48 8.69 8.69 8.68 8.68 68.6K
14:49 8.68 8.69 8.68 8.69 26.0K
14:50 8.69 8.69 8.69 8.69 22.6K
14:51 8.69 8.69 8.68 8.68 6.7K
14:52 8.68 8.69 8.68 8.69 28.7K
14:53 8.68 8.68 8.68 8.68 156.0K
14:54 8.68 8.68 8.67 8.67 23.3K
14:55 8.68 8.68 8.68 8.68 8.7K
14:56 8.68 8.68 8.68 8.68 51.2K
14:57 8.68 8.68 8.68 8.68 18.8K
14:58 8.68 8.68 8.67 8.67 13.1K
14:59 8.68 8.68 8.67 8.68 8.5K
15:00 8.67 8.67 8.65 8.65 76.3K
15:01 8.65 8.66 8.65 8.66 29.2K
15:02 8.66 8.66 8.66 8.66 78.9K
15:03 8.66 8.66 8.66 8.66 13.6K
15:04 8.66 8.66 8.66 8.66 7.0K
15:05 8.67 8.67 8.66 8.67 128.4K
15:06 8.66 8.67 8.66 8.67 25.1K
15:07 8.67 8.67 8.65 8.65 40.7K
15:08 8.65 8.65 8.64 8.65 39.4K
15:09 8.65 8.65 8.64 8.65 7.2K
15:10 8.65 8.65 8.64 8.65 9.2K
15:11 8.64 8.64 8.63 8.63 126.2K
15:12 8.63 8.63 8.62 8.63 14.9K
15:13 8.63 8.63 8.62 8.62 35.8K
15:14 8.63 8.63 8.62 8.62 20.1K
15:15 8.63 8.63 8.62 8.63 19.3K
15:16 8.63 8.63 8.61 8.61 92.1K
15:17 8.62 8.62 8.60 8.60 86.6K
15:18 8.60 8.61 8.60 8.60 25.1K
15:19 8.60 8.61 8.60 8.60 63.4K
15:20 8.60 8.61 8.59 8.59 66.6K
15:21 8.60 8.60 8.59 8.60 99.4K
15:22 8.60 8.60 8.60 8.60 30.3K
15:23 8.60 8.60 8.60 8.60 27.1K
15:24 8.60 8.60 8.60 8.60 91.4K
15:25 8.60 8.60 8.60 8.60 29.8K
15:26 8.60 8.61 8.60 8.60 224.5K
15:27 8.60 8.60 8.59 8.60 19.3K
15:28 8.60 8.60 8.60 8.60 22.4K
15:29 8.60 8.60 8.60 8.60 49.3K
15:30 8.59 8.60 8.59 8.59 84.5K
15:31 8.60 8.60 8.60 8.60 88.9K
15:32 8.60 8.61 8.60 8.61 88.6K
15:33 8.61 8.61 8.61 8.61 30.4K
15:34 8.61 8.62 8.61 8.62 58.0K
15:35 8.63 8.63 8.62 8.62 100.8K
15:36 8.62 8.62 8.62 8.62 13.4K
15:37 8.62 8.62 8.62 8.62 15.7K
15:38 8.62 8.63 8.62 8.63 110.9K
15:39 8.63 8.63 8.63 8.63 18.9K
15:40 8.63 8.63 8.63 8.63 10.2K
15:41 8.63 8.64 8.63 8.63 121.7K
15:42 8.64 8.64 8.64 8.64 53.0K
15:43 8.64 8.65 8.64 8.65 89.8K
15:44 8.64 8.64 8.63 8.64 126.4K
15:45 8.64 8.65 8.64 8.65 50.6K
15:46 8.65 8.66 8.65 8.66 87.5K
15:47 8.66 8.68 8.66 8.66 218.3K
15:48 8.66 8.67 8.66 8.67 50.5K
15:49 8.67 8.67 8.67 8.67 27.9K
15:50 8.67 8.67 8.67 8.67 72.8K
15:51 8.66 8.66 8.66 8.66 102.1K
15:52 8.68 8.69 8.68 8.69 134.3K
15:53 8.69 8.69 8.69 8.69 74.3K
15:54 8.69 8.69 8.69 8.69 127.5K
15:55 8.69 8.69 8.69 8.69 132.9K
15:56 8.68 8.69 8.68 8.69 426.1K
15:57 8.69 8.69 8.66 8.66 379.2K
15:58 8.66 8.67 8.66 8.67 174.3K
15:59 8.68 8.69 8.68 8.68 559.8K
16:00 8.68 8.68 8.64 8.66 1,909.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available