Skip to main content
CCSC Technology International Holdings Limited (CCTG)
NASDAQ: CCTG · Real-Time Price · USD
1.730
+0.060 (3.59%)
At close: Jan 17, 2025, 4:00 PM
1.650
-0.080 (-4.62%)
After-hours: Jan 17, 2025, 7:51 PM EST

CCTG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 20251.771.771.701.731.731.76%4,948
Jan 16, 20251.671.721.661.701.70-9,964
Jan 15, 20251.661.721.601.701.700.59%17,366
Jan 14, 20251.661.771.661.691.69-0.59%12,703
Jan 13, 20251.811.831.691.701.70-10.53%28,468
Jan 10, 20251.671.931.511.901.909.83%88,379
Jan 8, 20251.791.841.611.731.73-7.49%65,739
Jan 7, 20251.861.971.771.871.873.89%59,907
Jan 6, 20251.671.901.641.801.8011.11%122,340
Jan 3, 20251.711.781.571.621.62-6.90%142,866
Jan 2, 20251.581.801.571.741.7412.26%80,935
Dec 31, 20241.901.951.521.551.55-20.51%222,003
Dec 30, 20241.992.201.821.951.9518.90%710,036
Dec 27, 20241.921.951.621.641.64-17.17%5,541,653
Dec 26, 20241.552.021.551.981.9830.26%181,498
Dec 24, 20241.401.551.401.521.527.04%13,783
Dec 23, 20241.501.501.411.421.42-4.05%14,336
Dec 20, 20241.471.531.421.481.480.68%21,543
Dec 19, 20241.491.501.471.471.47-2.00%7,025
Dec 18, 20241.521.551.501.501.50-1.96%28,197
Dec 17, 20241.521.591.521.531.53-4.20%17,305
Dec 16, 20241.591.691.591.601.600.44%11,886
Dec 13, 20241.651.651.591.591.59-3.64%8,904
Dec 12, 20241.671.691.601.651.652.48%25,064
Dec 11, 20241.661.681.591.611.61-3.01%12,269
Dec 10, 20241.651.671.601.661.66-0.60%24,126
Dec 9, 20241.651.741.651.671.67-1.76%17,947
Dec 6, 20241.791.951.671.701.70-8.11%56,584
Dec 5, 20241.821.931.801.851.852.44%28,649
Dec 4, 20241.851.851.791.811.810.33%13,262
Dec 3, 20241.741.831.741.801.802.27%14,973
Dec 2, 20241.761.801.731.761.761.73%15,703
Nov 29, 20241.831.831.701.731.73-2.81%18,510
Nov 27, 20241.691.891.691.781.781.14%15,324
Nov 26, 20241.771.871.711.761.76-0.56%14,592
Nov 25, 20241.891.891.651.771.77-0.56%24,428
Nov 22, 20241.721.831.701.781.783.49%17,079
Nov 21, 20241.711.791.691.721.72-0.58%10,685
Nov 20, 20241.581.841.581.731.732.98%32,901
Nov 19, 20241.711.711.581.681.687.69%28,139
Nov 18, 20241.501.591.501.561.563.31%16,831
Nov 15, 20241.541.581.461.511.51-2.58%19,234
Nov 14, 20241.651.651.541.551.55-4.91%15,448
Nov 13, 20241.791.791.621.631.63-5.23%18,308
Nov 12, 20241.831.911.621.721.72-4.97%41,893
Nov 11, 20241.891.891.711.811.81-4.23%50,378
Nov 8, 20242.022.021.761.891.89-3.08%37,206
Nov 7, 20241.972.141.911.951.95-1.02%29,445
Nov 6, 20241.902.061.901.971.97-1.99%61,681
Nov 5, 20242.122.122.002.012.011.01%32,647
Nov 4, 20242.102.101.991.991.99-0.50%28,681
Nov 1, 20242.202.251.862.002.00-9.09%121,502
Oct 31, 20242.332.352.162.202.20-9.09%117,825
Oct 30, 20242.662.672.142.422.42-9.70%133,430
Oct 29, 20242.642.962.612.682.684.69%223,175
Oct 28, 20242.432.702.422.562.566.67%392,828
Oct 25, 20242.432.612.342.402.40-0.41%756,763
Oct 24, 20242.613.172.102.412.4138.51%35,650,193
Oct 23, 20241.681.791.641.741.743.57%328,448
Oct 22, 20241.711.781.671.681.68-4.00%33,083
Oct 21, 20241.801.801.671.751.75-2.23%40,291
Oct 18, 20241.821.821.631.791.79-49,326
Oct 17, 20241.641.821.621.791.7910.49%144,104
Oct 16, 20241.571.701.551.621.623.18%74,988
Oct 15, 20241.571.601.551.571.57-3.09%15,308
Oct 14, 20241.521.661.521.621.6210.20%43,747
Oct 11, 20241.491.511.451.471.470.68%14,324
Oct 10, 20241.551.551.451.461.46-3.31%29,846
Oct 9, 20241.511.571.471.511.51-1.31%38,185
Oct 8, 20241.661.731.521.531.53-14.53%196,300
Oct 7, 20241.491.791.481.791.7920.95%339,753
Oct 4, 20241.591.591.431.481.48-0.67%53,144
Oct 3, 20241.511.671.431.491.494.93%97,672
Oct 2, 20241.611.611.401.421.42-5.96%62,665
Oct 1, 20241.701.771.441.511.51-11.70%93,680
Sep 30, 20241.701.891.661.711.710.59%124,326
Sep 27, 20241.661.701.621.701.700.83%27,262
Sep 26, 20241.681.751.591.691.69-0.82%60,766
Sep 25, 20241.811.811.611.701.70-3.95%77,429
Sep 24, 20241.801.801.651.771.776.63%54,725
Sep 23, 20241.831.831.661.661.66-9.29%43,886
Sep 20, 20241.801.881.701.831.83-0.54%32,623
Sep 19, 20241.741.901.681.841.845.75%28,994
Sep 18, 20241.851.891.701.741.74-3.87%57,614