CCSC Technology International Holdings Limited (CCTG)
NASDAQ: CCTG · Real-Time Price · USD
1.420
-0.020 (-1.39%)
Apr 17, 2025, 3:22 PM EDT - Market open
CCTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 1.41 | 1.55 | 1.41 | 1.42 | 1.42 | -1.39% | 3,990 |
| Apr 16, 2025 | 1.57 | 1.57 | 1.44 | 1.44 | 1.44 | -7.69% | 6,795 |
| Apr 15, 2025 | 1.45 | 1.56 | 1.45 | 1.56 | 1.56 | 9.63% | 3,310 |
| Apr 14, 2025 | 1.39 | 1.65 | 1.35 | 1.42 | 1.42 | 6.19% | 183,263 |
| Apr 11, 2025 | 1.39 | 1.39 | 1.34 | 1.34 | 1.34 | 0.75% | 4,846 |
| Apr 10, 2025 | 1.35 | 1.35 | 1.32 | 1.33 | 1.33 | -1.48% | 3,435 |
| Apr 9, 2025 | 1.29 | 1.36 | 1.29 | 1.35 | 1.35 | 2.27% | 5,691 |
| Apr 8, 2025 | 1.35 | 1.35 | 1.32 | 1.32 | 1.32 | -2.22% | 2,998 |
| Apr 7, 2025 | 1.35 | 1.44 | 1.34 | 1.35 | 1.35 | -9.40% | 5,358 |
| Apr 4, 2025 | 1.53 | 1.57 | 1.49 | 1.49 | 1.49 | -2.61% | 5,957 |
| Apr 3, 2025 | 1.51 | 1.56 | 1.51 | 1.53 | 1.53 | 0.66% | 11,001 |
| Apr 2, 2025 | 1.55 | 1.59 | 1.51 | 1.52 | 1.52 | -5.59% | 10,337 |
| Apr 1, 2025 | 1.61 | 1.61 | 1.51 | 1.61 | 1.61 | 0.63% | 8,008 |
| Mar 31, 2025 | 1.59 | 1.65 | 1.59 | 1.60 | 1.60 | -1.96% | 7,937 |
| Mar 28, 2025 | 1.67 | 1.67 | 1.63 | 1.63 | 1.63 | -6.21% | 3,755 |
| Mar 27, 2025 | 1.71 | 1.79 | 1.64 | 1.74 | 1.74 | 5.45% | 10,389 |
| Mar 26, 2025 | 1.66 | 1.74 | 1.65 | 1.65 | 1.65 | -2.94% | 6,091 |
| Mar 25, 2025 | 1.73 | 1.80 | 1.50 | 1.70 | 1.70 | -1.73% | 16,939 |
| Mar 24, 2025 | 1.78 | 1.80 | 1.65 | 1.73 | 1.73 | - | 22,414 |
| Mar 21, 2025 | 1.77 | 1.84 | 1.68 | 1.73 | 1.73 | -1.98% | 15,697 |
| Mar 20, 2025 | 1.82 | 1.92 | 1.67 | 1.77 | 1.77 | -4.08% | 78,950 |
| Mar 19, 2025 | 1.65 | 1.97 | 1.65 | 1.84 | 1.84 | 5.75% | 330,965 |
| Mar 18, 2025 | 1.71 | 1.84 | 1.66 | 1.74 | 1.74 | 5.45% | 129,212 |
| Mar 17, 2025 | 1.62 | 1.78 | 1.60 | 1.65 | 1.65 | 4.43% | 47,832 |
| Mar 14, 2025 | 1.62 | 1.79 | 1.55 | 1.58 | 1.58 | 0.32% | 72,268 |
| Mar 13, 2025 | 1.61 | 1.63 | 1.55 | 1.58 | 1.58 | -0.94% | 9,924 |
| Mar 12, 2025 | 1.61 | 1.61 | 1.52 | 1.59 | 1.59 | 4.61% | 4,263 |
| Mar 11, 2025 | 1.52 | 1.56 | 1.51 | 1.52 | 1.52 | - | 6,313 |
| Mar 10, 2025 | 1.60 | 1.67 | 1.50 | 1.52 | 1.52 | -8.43% | 19,995 |
| Mar 7, 2025 | 1.65 | 1.68 | 1.61 | 1.66 | 1.66 | -0.30% | 4,451 |
| Mar 6, 2025 | 1.63 | 1.73 | 1.63 | 1.67 | 1.67 | -0.89% | 8,666 |
| Mar 5, 2025 | 1.62 | 1.76 | 1.60 | 1.68 | 1.68 | -1.75% | 8,095 |
| Mar 4, 2025 | 1.65 | 1.71 | 1.57 | 1.71 | 1.71 | 3.32% | 11,927 |
| Mar 3, 2025 | 1.70 | 1.70 | 1.61 | 1.66 | 1.66 | 0.30% | 8,211 |
| Feb 28, 2025 | 1.69 | 1.70 | 1.65 | 1.65 | 1.65 | - | 5,673 |
| Feb 27, 2025 | 1.66 | 1.77 | 1.60 | 1.65 | 1.65 | -6.25% | 13,296 |
| Feb 26, 2025 | 1.65 | 1.80 | 1.62 | 1.76 | 1.76 | 7.32% | 12,994 |
| Feb 25, 2025 | 1.71 | 1.76 | 1.63 | 1.64 | 1.64 | -2.96% | 16,108 |
| Feb 24, 2025 | 1.70 | 1.82 | 1.61 | 1.69 | 1.69 | -0.59% | 31,489 |
| Feb 21, 2025 | 1.73 | 1.78 | 1.67 | 1.70 | 1.70 | -2.86% | 81,933 |
| Feb 20, 2025 | 1.73 | 1.80 | 1.73 | 1.75 | 1.75 | -3.85% | 45,705 |
| Feb 19, 2025 | 1.87 | 1.90 | 1.74 | 1.82 | 1.82 | -10.78% | 122,044 |
| Feb 18, 2025 | 1.89 | 2.12 | 1.56 | 2.04 | 2.04 | 11.48% | 1,709,779 |
| Feb 14, 2025 | 1.73 | 1.85 | 1.71 | 1.83 | 1.83 | - | 1,042,115 |
| Feb 13, 2025 | 1.64 | 1.85 | 1.64 | 1.83 | 1.83 | 2.23% | 11,452 |
| Feb 12, 2025 | 1.69 | 1.79 | 1.67 | 1.79 | 1.79 | 4.07% | 6,024 |
| Feb 11, 2025 | 1.66 | 1.74 | 1.65 | 1.72 | 1.72 | 4.88% | 4,167 |
| Feb 10, 2025 | 1.62 | 1.74 | 1.61 | 1.64 | 1.64 | -0.61% | 11,629 |
| Feb 7, 2025 | 1.64 | 1.79 | 1.64 | 1.65 | 1.65 | -7.30% | 7,640 |
| Feb 6, 2025 | 1.71 | 1.80 | 1.71 | 1.78 | 1.78 | 2.89% | 13,873 |