CCSC Technology International Holdings Limited (CCTG)
NASDAQ: CCTG · Real-Time Price · USD
0.5550
-0.0415 (-6.96%)
At close: Mar 2, 2026, 4:00 PM EST
0.5850
+0.0300 (5.41%)
After-hours: Mar 2, 2026, 7:53 PM EST
CCTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 0.60 | 0.60 | 0.56 | 0.56 | 0.56 | -6.96% | 16,483 |
| Feb 27, 2026 | 0.58 | 0.60 | 0.56 | 0.60 | 0.60 | -0.57% | 28,424 |
| Feb 26, 2026 | 0.56 | 0.60 | 0.56 | 0.60 | 0.60 | 2.55% | 32,715 |
| Feb 25, 2026 | 0.60 | 0.62 | 0.58 | 0.59 | 0.59 | 2.47% | 27,288 |
| Feb 24, 2026 | 0.59 | 0.63 | 0.56 | 0.57 | 0.57 | -2.38% | 44,423 |
| Feb 23, 2026 | 0.64 | 0.64 | 0.58 | 0.58 | 0.58 | -3.86% | 51,381 |
| Feb 20, 2026 | 0.56 | 0.61 | 0.56 | 0.61 | 0.61 | 1.79% | 21,151 |
| Feb 19, 2026 | 0.60 | 0.60 | 0.58 | 0.60 | 0.60 | -0.66% | 19,768 |
| Feb 18, 2026 | 0.62 | 0.62 | 0.56 | 0.60 | 0.60 | -2.18% | 33,076 |
| Feb 17, 2026 | 0.65 | 0.67 | 0.59 | 0.62 | 0.62 | -7.84% | 52,288 |
| Feb 13, 2026 | 0.64 | 0.70 | 0.62 | 0.67 | 0.67 | 2.82% | 43,254 |
| Feb 12, 2026 | 0.63 | 0.77 | 0.61 | 0.65 | 0.65 | 3.92% | 423,123 |
| Feb 11, 2026 | 0.70 | 0.73 | 0.62 | 0.62 | 0.62 | -8.52% | 145,706 |
| Feb 10, 2026 | 0.68 | 0.71 | 0.66 | 0.68 | 0.68 | 3.42% | 82,478 |
| Feb 9, 2026 | 0.63 | 0.70 | 0.63 | 0.66 | 0.66 | 7.54% | 89,571 |
| Feb 6, 2026 | 0.60 | 0.63 | 0.60 | 0.61 | 0.61 | 0.43% | 80,087 |
| Feb 5, 2026 | 0.60 | 0.65 | 0.60 | 0.61 | 0.61 | -2.98% | 219,017 |
| Feb 4, 2026 | 0.70 | 0.70 | 0.61 | 0.63 | 0.63 | -10.28% | 113,241 |
| Feb 3, 2026 | 0.70 | 0.72 | 0.68 | 0.70 | 0.70 | -2.32% | 110,549 |
| Feb 2, 2026 | 0.81 | 0.82 | 0.61 | 0.72 | 0.72 | -10.89% | 213,787 |
| Jan 30, 2026 | 0.84 | 0.85 | 0.77 | 0.81 | 0.81 | -8.29% | 318,309 |
| Jan 29, 2026 | 0.86 | 0.88 | 0.82 | 0.88 | 0.88 | -10.27% | 245,457 |
| Jan 28, 2026 | 0.92 | 0.99 | 0.91 | 0.98 | 0.98 | 9.47% | 926,105 |
| Jan 27, 2026 | 0.93 | 1.00 | 0.88 | 0.90 | 0.90 | -15.51% | 378,720 |
| Jan 26, 2026 | 0.96 | 1.07 | 0.79 | 1.06 | 1.06 | - | 3,416,349 |
| Jan 23, 2026 | 0.85 | 1.24 | 0.83 | 1.06 | 1.06 | 10.99% | 1,405,018 |
| Jan 22, 2026 | 0.90 | 1.00 | 0.85 | 0.96 | 0.96 | -2.55% | 253,644 |
| Jan 21, 2026 | 0.97 | 0.99 | 0.84 | 0.98 | 0.98 | -11.79% | 336,856 |
| Jan 20, 2026 | 1.07 | 1.11 | 1.07 | 1.11 | 1.11 | -3.22% | 275,030 |
| Jan 16, 2026 | 1.12 | 1.19 | 1.08 | 1.15 | 1.15 | -1.03% | 472,001 |
| Jan 15, 2026 | 1.10 | 1.19 | 1.06 | 1.16 | 1.16 | 0.96% | 253,120 |
| Jan 14, 2026 | 1.16 | 1.22 | 1.07 | 1.15 | 1.15 | -9.60% | 672,854 |
| Jan 13, 2026 | 1.67 | 1.67 | 1.24 | 1.27 | 1.27 | -2.68% | 20,082,245 |
| Jan 12, 2026 | 1.41 | 1.41 | 1.22 | 1.31 | 1.31 | -6.78% | 172,737 |
| Jan 9, 2026 | 1.38 | 1.40 | 1.35 | 1.40 | 1.40 | -1.48% | 121,331 |
| Jan 8, 2026 | 1.37 | 1.47 | 1.35 | 1.42 | 1.42 | 0.35% | 83,483 |
| Jan 7, 2026 | 1.51 | 1.56 | 1.38 | 1.42 | 1.42 | -2.48% | 160,024 |
| Jan 6, 2026 | 1.48 | 1.50 | 1.40 | 1.45 | 1.45 | 3.79% | 155,868 |
| Jan 5, 2026 | 1.48 | 1.48 | 1.36 | 1.40 | 1.40 | -1.55% | 134,216 |
| Jan 2, 2026 | 1.40 | 1.57 | 1.30 | 1.42 | 1.42 | -7.00% | 140,204 |
| Dec 31, 2025 | 1.46 | 1.56 | 1.43 | 1.53 | 1.53 | 5.52% | 273,922 |
| Dec 30, 2025 | 1.46 | 1.48 | 1.28 | 1.45 | 1.45 | -17.20% | 669,405 |
| Dec 29, 2025 | 1.63 | 2.91 | 1.37 | 1.75 | 1.75 | 34.31% | 18,913,711 |
| Dec 26, 2025 | 1.67 | 1.72 | 1.29 | 1.30 | 1.30 | -18.56% | 88,753 |
| Dec 24, 2025 | 1.72 | 1.80 | 1.60 | 1.60 | 1.60 | -11.41% | 49,144 |
| Dec 23, 2025 | 1.78 | 1.84 | 1.76 | 1.81 | 1.81 | 1.46% | 21,088 |
| Dec 22, 2025 | 1.88 | 1.88 | 1.78 | 1.78 | 1.78 | -8.01% | 17,223 |
| Dec 19, 2025 | 1.80 | 2.00 | 1.80 | 1.94 | 1.94 | -7.86% | 36,433 |
| Dec 18, 2025 | 1.87 | 2.12 | 1.20 | 2.10 | 2.10 | 11.94% | 339,225 |
| Dec 17, 2025 | 1.79 | 1.88 | 1.75 | 1.88 | 1.88 | 1.96% | 13,378 |