CCSC Technology International Holdings Limited (CCTG)
NASDAQ: CCTG · Real-Time Price · USD
1.090
+0.010 (0.93%)
Jun 25, 2025, 4:00 PM - Market closed
CCTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2025 | 1.06 | 1.10 | 1.06 | 1.09 | 1.09 | 0.93% | 5,349 |
| Jun 24, 2025 | 1.08 | 1.12 | 1.07 | 1.08 | 1.08 | 0.93% | 9,502 |
| Jun 23, 2025 | 1.01 | 1.07 | 1.01 | 1.07 | 1.07 | - | 946 |
| Jun 20, 2025 | 1.05 | 1.14 | 1.05 | 1.07 | 1.07 | - | 8,460 |
| Jun 18, 2025 | 1.09 | 1.09 | 1.06 | 1.07 | 1.07 | -1.83% | 4,353 |
| Jun 17, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 2.83% | 1,887 |
| Jun 16, 2025 | 1.06 | 1.09 | 1.06 | 1.06 | 1.06 | -1.85% | 4,590 |
| Jun 13, 2025 | 0.99 | 1.10 | 0.99 | 1.08 | 1.08 | 3.85% | 14,092 |
| Jun 12, 2025 | 1.07 | 1.07 | 1.04 | 1.04 | 1.04 | -2.80% | 2,369 |
| Jun 11, 2025 | 1.12 | 1.12 | 1.07 | 1.07 | 1.07 | -2.73% | 13,430 |
| Jun 10, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 1.85% | 2,148 |
| Jun 9, 2025 | 1.05 | 1.10 | 1.05 | 1.08 | 1.08 | -1.37% | 3,639 |
| Jun 6, 2025 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | 0.46% | 1,609 |
| Jun 5, 2025 | 1.11 | 1.11 | 1.09 | 1.09 | 1.09 | -1.80% | 5,046 |
| Jun 4, 2025 | 1.12 | 1.13 | 1.10 | 1.11 | 1.11 | -1.77% | 10,777 |
| Jun 3, 2025 | 1.12 | 1.13 | 1.09 | 1.13 | 1.13 | 0.09% | 9,412 |
| Jun 2, 2025 | 1.11 | 1.13 | 1.03 | 1.13 | 1.13 | -0.96% | 7,379 |
| May 30, 2025 | 1.17 | 1.17 | 1.14 | 1.14 | 1.14 | -5.00% | 7,005 |
| May 29, 2025 | 1.19 | 1.20 | 1.15 | 1.20 | 1.20 | -0.83% | 10,887 |
| May 28, 2025 | 1.14 | 1.21 | 1.14 | 1.21 | 1.21 | 4.31% | 6,777 |
| May 27, 2025 | 1.18 | 1.20 | 1.15 | 1.16 | 1.16 | -0.85% | 3,541 |
| May 23, 2025 | 1.18 | 1.19 | 1.12 | 1.17 | 1.17 | -4.88% | 5,385 |
| May 22, 2025 | 1.20 | 1.25 | 1.18 | 1.23 | 1.23 | 4.06% | 5,881 |
| May 21, 2025 | 1.20 | 1.24 | 1.18 | 1.18 | 1.18 | -1.50% | 4,168 |
| May 20, 2025 | 1.18 | 1.24 | 1.18 | 1.20 | 1.20 | 0.84% | 4,417 |
| May 19, 2025 | 1.18 | 1.21 | 1.18 | 1.19 | 1.19 | -2.46% | 1,207 |
| May 16, 2025 | 1.22 | 1.23 | 1.20 | 1.22 | 1.22 | - | 6,336 |
| May 15, 2025 | 1.18 | 1.22 | 1.18 | 1.22 | 1.22 | -1.61% | 975 |
| May 14, 2025 | 1.23 | 1.24 | 1.19 | 1.24 | 1.24 | 0.81% | 6,115 |
| May 13, 2025 | 1.26 | 1.26 | 1.19 | 1.23 | 1.23 | -2.38% | 39,035 |
| May 12, 2025 | 1.21 | 1.28 | 1.21 | 1.26 | 1.26 | 4.13% | 19,628 |
| May 9, 2025 | 1.16 | 1.26 | 1.16 | 1.21 | 1.21 | 0.83% | 4,851 |
| May 8, 2025 | 1.20 | 1.27 | 1.17 | 1.20 | 1.20 | - | 21,837 |
| May 7, 2025 | 1.21 | 1.30 | 1.13 | 1.20 | 1.20 | -7.69% | 41,625 |
| May 6, 2025 | 1.25 | 1.30 | 1.24 | 1.30 | 1.30 | 0.78% | 37,877 |
| May 5, 2025 | 1.26 | 1.30 | 1.26 | 1.29 | 1.29 | 3.20% | 12,832 |
| May 2, 2025 | 1.32 | 1.33 | 1.23 | 1.25 | 1.25 | -8.76% | 17,557 |
| May 1, 2025 | 1.37 | 1.38 | 1.32 | 1.37 | 1.37 | - | 2,765 |
| Apr 30, 2025 | 1.35 | 1.37 | 1.32 | 1.37 | 1.37 | 2.24% | 7,153 |
| Apr 29, 2025 | 1.35 | 1.35 | 1.33 | 1.34 | 1.34 | -0.74% | 4,128 |
| Apr 28, 2025 | 1.35 | 1.37 | 1.35 | 1.35 | 1.35 | -2.17% | 3,552 |
| Apr 25, 2025 | 1.32 | 1.38 | 1.32 | 1.38 | 1.38 | 4.55% | 2,081 |
| Apr 24, 2025 | 1.37 | 1.37 | 1.32 | 1.32 | 1.32 | -0.75% | 6,513 |
| Apr 23, 2025 | 1.44 | 1.44 | 1.33 | 1.33 | 1.33 | -7.64% | 18,255 |
| Apr 22, 2025 | 1.34 | 1.49 | 1.34 | 1.44 | 1.44 | 9.09% | 7,262 |
| Apr 21, 2025 | 1.57 | 1.57 | 1.32 | 1.32 | 1.32 | -7.04% | 4,110 |
| 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 |