Not Financial Advice.
All data, analytics, and tools provided on this page are for informational and educational purposes only
and do not constitute investment advice, recommendations, or a solicitation to buy or sell any security.
You can search by symbol or English company name.
CCC Intelligent Solutions Holdings Inc.
CCC
NYSE
7.2000
As of: 2025-12-09
-0.09 (-1.23%)
vs. previous close
Market
NYSE
Latest Volume
18,523,191
Symbol
CCC
Site
Alphalytic – AI Stock Predictions, Quant Research for NYSE & NASDAQ
RSI 20.8 · Oversold (RSI2 8.7, RSI7 31.8)
Weak / range-bound trend (ADX 67.5)
Low volatility (~1%)
Normal trading value (~1.3B KRW)
Latest Technical Summary
Key indicators at the most recent trading day
RSI14 / RSI2 / RSI7
20.8 / 8.7 / 31.8
RSI 20.8 · Oversold (RSI2 8.7, RSI7 31.8)
StochRSI (K/D)
86.7 / 92.1
Short-term overbought/oversold (K/D > 80: hot, < 20: cold)
MACD / SIGNAL / Hist
-1.47 / -1.98 / 0.51
Histogram direction shows bullish/bearish momentum
EMA20 / EMA60 / EMA120
8 / 14 / 18
Short / mid / long-term trend structure
ADX14 / ADX7
67.5 / 43.7
Weak / range-bound trend (ADX 67.5)
BBW
1.05%
Low volatility (~1%)
ATR14_n
5.68%
Average daily range (as % of price)
CCI20
-2.9
±100 often used as overbought/oversold thresholds
Charts & Indicators
Recent 15 Trading Days – Indicators
Below table/cards show the most recent 15 trading days. You can download the full history using the CSV button above.
| Date | Close | RSI14 | RSI2 | RSI7 | StochRSI K | StochRSI D | MACD | SIGNAL | Hist | EMA20 | EMA60 | EMA120 | ADX14 | ADX7 | BBW | ATR14_n | CCI20 | VolChg1d | ValChg1d | OBV | OBV_Chg3d |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-09 | 7.2000 | 20.78 | 8.73 | 31.75 | 86.7 | 92.1 | -1.4692 | -1.9825 | 0.5132 | 8.10 | 13.54 | 18.15 | 67.5 | 43.7 | 0.0755 | 0.0568 | -2.9 | 16,670.9% | 16,341.6% | -38,472,994 | -32,209,391 |
| 2025-12-08 | 7.2900 | 21.34 | 15.62 | 35.26 | 92.4 | 95.6 | -1.5629 | -2.1108 | 0.5479 | 8.20 | 13.75 | 18.33 | 67.8 | 44.2 | 0.0771 | 0.0579 | 0.2 | 302.6% | 122.1% | -19,949,803 | -18,374,100 |
| 2025-12-05 | 7.4200 | 22.15 | 36.25 | 40.87 | 97.2 | 96.6 | -1.6688 | -2.2478 | 0.5790 | 8.29 | 13.97 | 18.51 | 68.2 | 46.2 | 0.0846 | 0.0590 | 3.7 | 4,379.8% | 4,207.5% | -13,004,703 | -3,448,500 |
| 2025-12-04 | 7.5100 | 22.70 | 66.78 | 45.13 | 97.0 | 96.1 | -1.7930 | -2.3925 | 0.5995 | 8.39 | 14.19 | 18.70 | 68.8 | 50.2 | 0.0905 | 0.0596 | 4.0 | -4,125.8% | -4,164.7% | -6,263,603 | -4,388,400 |
| 2025-12-03 | 7.5600 | 22.99 | 87.18 | 47.48 | 95.7 | 96.4 | -1.9345 | -2.5424 | 0.6079 | 8.48 | 14.42 | 18.89 | 69.5 | 56.8 | 0.1062 | 0.0621 | 1.5 | 389.9% | 760.0% | -1,575,703 | -4,746,400 |
| 2025-12-02 | 7.3000 | 17.83 | 37.68 | 31.56 | 95.7 | 97.9 | -2.0922 | -2.6944 | 0.6022 | 8.58 | 14.65 | 19.08 | 70.1 | 63.9 | 0.1378 | 0.0652 | -1.6 | 5,222.3% | 5,201.4% | -9,556,203 | -9,066,800 |
| 2025-12-01 | 7.3100 | 17.88 | 40.71 | 31.88 | 97.9 | 98.7 | -2.2365 | -2.8449 | 0.6084 | 8.71 | 14.90 | 19.28 | 70.2 | 67.4 | 0.1784 | 0.0687 | -1.8 | 3,786.2% | 3,527.2% | -1,875,203 | 7,061,500 |
| 2025-11-28 | 7.4500 | 18.45 | 92.87 | 36.28 | 100.0 | 98.8 | -2.3892 | -2.9970 | 0.6078 | 8.86 | 15.16 | 19.48 | 70.3 | 71.4 | 0.2292 | 0.0702 | -1.6 | -5,667.1% | -5,590.2% | 3,170,697 | 22,600,500 |
| 2025-11-26 | 7.3200 | 16.12 | 82.40 | 28.42 | 98.1 | 97.4 | -2.5636 | -3.1489 | 0.5854 | 9.00 | 15.42 | 19.68 | 70.5 | 77.0 | 0.2676 | 0.0752 | -3.9 | -1,949.7% | -1,871.9% | -489,403 | 12,446,300 |
| 2025-11-25 | 7.2500 | 14.91 | 70.89 | 24.11 | 98.1 | 97.2 | -2.7356 | -3.2953 | 0.5596 | 9.18 | 15.69 | 19.89 | 70.3 | 80.9 | 0.3081 | 0.0793 | -5.4 | 6,157.9% | 6,429.8% | -8,936,703 | 10,070,500 |
| 2025-11-24 | 7.1300 | 12.90 | 33.76 | 16.73 | 95.8 | 97.1 | -2.9083 | -3.4352 | 0.5269 | 9.39 | 15.98 | 20.10 | 69.8 | 82.6 | 0.3532 | 0.0848 | -6.9 | 696.0% | 562.7% | -19,429,803 | -8,044,600 |
| 2025-11-21 | 7.2200 | 13.12 | 64.70 | 17.84 | 97.7 | 87.3 | -3.0742 | -3.5669 | 0.4927 | 9.62 | 16.28 | 20.32 | 69.1 | 83.1 | 0.3783 | 0.0875 | -6.5 | -2,034.2% | -1,922.4% | -12,935,703 | 5,890,600 |
| 2025-11-20 | 7.1200 | 11.59 | 28.06 | 12.27 | 97.7 | 68.2 | -3.2504 | -3.6901 | 0.4397 | 9.88 | 16.59 | 20.54 | 68.4 | 83.8 | 0.3883 | 0.0930 | -6.8 | 243.1% | 115.3% | -19,007,203 | 11,326,000 |
| 2025-11-19 | 7.2100 | 11.77 | 52.67 | 12.95 | 66.7 | 38.6 | -3.4178 | -3.8000 | 0.3822 | 10.17 | 16.91 | 20.76 | 67.6 | 84.9 | 1.5618 | 0.0964 | -13.2 | -3,533.4% | -3,515.4% | -11,385,203 | 11,931,800 |
| 2025-11-18 | 7.1900 | 11.50 | 47.56 | 12.02 | 40.3 | 20.8 | -3.5909 | -3.8956 | 0.3046 | 10.48 | 17.24 | 20.99 | 66.7 | 85.1 | 1.9822 | 0.1023 | -20.8 | 6,400.5% | 6,797.6% | -18,826,303 | 10,015,800 |
2025-12-09
Close 7.2000
RSI14 / RSI2 / RSI7
20.8 / 8.7 / 31.8
StochRSI K / D
86.7 / 92.1
MACD / Sig / Hist
-1.469 / -1.983 / 0.513
EMA20 / 60 / 120
8 / 14 / 18
ADX14 / ADX7
67.5 / 43.7
BBW
0.0755
ATR14_n
0.0568
CCI20
-2.9
VolChg1d
16,670.9%
ValChg1d
16,341.6%
OBV
-38,472,994
OBV_Chg3d
-32,209,391
2025-12-08
Close 7.2900
RSI14 / RSI2 / RSI7
21.3 / 15.6 / 35.3
StochRSI K / D
92.4 / 95.6
MACD / Sig / Hist
-1.563 / -2.111 / 0.548
EMA20 / 60 / 120
8 / 14 / 18
ADX14 / ADX7
67.8 / 44.2
BBW
0.0771
ATR14_n
0.0579
CCI20
0.2
VolChg1d
302.6%
ValChg1d
122.1%
OBV
-19,949,803
OBV_Chg3d
-18,374,100
2025-12-05
Close 7.4200
RSI14 / RSI2 / RSI7
22.2 / 36.3 / 40.9
StochRSI K / D
97.2 / 96.6
MACD / Sig / Hist
-1.669 / -2.248 / 0.579
EMA20 / 60 / 120
8 / 14 / 19
ADX14 / ADX7
68.2 / 46.2
BBW
0.0846
ATR14_n
0.0590
CCI20
3.7
VolChg1d
4,379.8%
ValChg1d
4,207.5%
OBV
-13,004,703
OBV_Chg3d
-3,448,500
2025-12-04
Close 7.5100
RSI14 / RSI2 / RSI7
22.7 / 66.8 / 45.1
StochRSI K / D
97.0 / 96.1
MACD / Sig / Hist
-1.793 / -2.393 / 0.600
EMA20 / 60 / 120
8 / 14 / 19
ADX14 / ADX7
68.8 / 50.2
BBW
0.0905
ATR14_n
0.0596
CCI20
4.0
VolChg1d
-4,125.8%
ValChg1d
-4,164.7%
OBV
-6,263,603
OBV_Chg3d
-4,388,400
2025-12-03
Close 7.5600
RSI14 / RSI2 / RSI7
23.0 / 87.2 / 47.5
StochRSI K / D
95.7 / 96.4
MACD / Sig / Hist
-1.935 / -2.542 / 0.608
EMA20 / 60 / 120
8 / 14 / 19
ADX14 / ADX7
69.5 / 56.8
BBW
0.1062
ATR14_n
0.0621
CCI20
1.5
VolChg1d
389.9%
ValChg1d
760.0%
OBV
-1,575,703
OBV_Chg3d
-4,746,400
2025-12-02
Close 7.3000
RSI14 / RSI2 / RSI7
17.8 / 37.7 / 31.6
StochRSI K / D
95.7 / 97.9
MACD / Sig / Hist
-2.092 / -2.694 / 0.602
EMA20 / 60 / 120
9 / 15 / 19
ADX14 / ADX7
70.1 / 63.9
BBW
0.1378
ATR14_n
0.0652
CCI20
-1.6
VolChg1d
5,222.3%
ValChg1d
5,201.4%
OBV
-9,556,203
OBV_Chg3d
-9,066,800
2025-12-01
Close 7.3100
RSI14 / RSI2 / RSI7
17.9 / 40.7 / 31.9
StochRSI K / D
97.9 / 98.7
MACD / Sig / Hist
-2.237 / -2.845 / 0.608
EMA20 / 60 / 120
9 / 15 / 19
ADX14 / ADX7
70.2 / 67.4
BBW
0.1784
ATR14_n
0.0687
CCI20
-1.8
VolChg1d
3,786.2%
ValChg1d
3,527.2%
OBV
-1,875,203
OBV_Chg3d
7,061,500
2025-11-28
Close 7.4500
RSI14 / RSI2 / RSI7
18.5 / 92.9 / 36.3
StochRSI K / D
100.0 / 98.8
MACD / Sig / Hist
-2.389 / -2.997 / 0.608
EMA20 / 60 / 120
9 / 15 / 19
ADX14 / ADX7
70.3 / 71.4
BBW
0.2292
ATR14_n
0.0702
CCI20
-1.6
VolChg1d
-5,667.1%
ValChg1d
-5,590.2%
OBV
3,170,697
OBV_Chg3d
22,600,500
2025-11-26
Close 7.3200
RSI14 / RSI2 / RSI7
16.1 / 82.4 / 28.4
StochRSI K / D
98.1 / 97.4
MACD / Sig / Hist
-2.564 / -3.149 / 0.585
EMA20 / 60 / 120
9 / 15 / 20
ADX14 / ADX7
70.5 / 77.0
BBW
0.2676
ATR14_n
0.0752
CCI20
-3.9
VolChg1d
-1,949.7%
ValChg1d
-1,871.9%
OBV
-489,403
OBV_Chg3d
12,446,300
2025-11-25
Close 7.2500
RSI14 / RSI2 / RSI7
14.9 / 70.9 / 24.1
StochRSI K / D
98.1 / 97.2
MACD / Sig / Hist
-2.736 / -3.295 / 0.560
EMA20 / 60 / 120
9 / 16 / 20
ADX14 / ADX7
70.3 / 80.9
BBW
0.3081
ATR14_n
0.0793
CCI20
-5.4
VolChg1d
6,157.9%
ValChg1d
6,429.8%
OBV
-8,936,703
OBV_Chg3d
10,070,500
2025-11-24
Close 7.1300
RSI14 / RSI2 / RSI7
12.9 / 33.8 / 16.7
StochRSI K / D
95.8 / 97.1
MACD / Sig / Hist
-2.908 / -3.435 / 0.527
EMA20 / 60 / 120
9 / 16 / 20
ADX14 / ADX7
69.8 / 82.6
BBW
0.3532
ATR14_n
0.0848
CCI20
-6.9
VolChg1d
696.0%
ValChg1d
562.7%
OBV
-19,429,803
OBV_Chg3d
-8,044,600
2025-11-21
Close 7.2200
RSI14 / RSI2 / RSI7
13.1 / 64.7 / 17.8
StochRSI K / D
97.7 / 87.3
MACD / Sig / Hist
-3.074 / -3.567 / 0.493
EMA20 / 60 / 120
10 / 16 / 20
ADX14 / ADX7
69.1 / 83.1
BBW
0.3783
ATR14_n
0.0875
CCI20
-6.5
VolChg1d
-2,034.2%
ValChg1d
-1,922.4%
OBV
-12,935,703
OBV_Chg3d
5,890,600
2025-11-20
Close 7.1200
RSI14 / RSI2 / RSI7
11.6 / 28.1 / 12.3
StochRSI K / D
97.7 / 68.2
MACD / Sig / Hist
-3.250 / -3.690 / 0.440
EMA20 / 60 / 120
10 / 17 / 21
ADX14 / ADX7
68.4 / 83.8
BBW
0.3883
ATR14_n
0.0930
CCI20
-6.8
VolChg1d
243.1%
ValChg1d
115.3%
OBV
-19,007,203
OBV_Chg3d
11,326,000
2025-11-19
Close 7.2100
RSI14 / RSI2 / RSI7
11.8 / 52.7 / 13.0
StochRSI K / D
66.7 / 38.6
MACD / Sig / Hist
-3.418 / -3.800 / 0.382
EMA20 / 60 / 120
10 / 17 / 21
ADX14 / ADX7
67.6 / 84.9
BBW
1.5618
ATR14_n
0.0964
CCI20
-13.2
VolChg1d
-3,533.4%
ValChg1d
-3,515.4%
OBV
-11,385,203
OBV_Chg3d
11,931,800
2025-11-18
Close 7.1900
RSI14 / RSI2 / RSI7
11.5 / 47.6 / 12.0
StochRSI K / D
40.3 / 20.8
MACD / Sig / Hist
-3.591 / -3.896 / 0.305
EMA20 / 60 / 120
10 / 17 / 21
ADX14 / ADX7
66.7 / 85.1
BBW
1.9822
ATR14_n
0.1023
CCI20
-20.8
VolChg1d
6,400.5%
ValChg1d
6,797.6%
OBV
-18,826,303
OBV_Chg3d
10,015,800
