CCSC Technology International Holdings Limited (CCTG)
NASDAQ: CCTG · Real-Time Price · USD
1.140
-0.060 (-5.00%)
At close: May 30, 2025, 4:00 PM
1.200
+0.060 (5.26%)
After-hours: May 30, 2025, 6:56 PM EDT
CCTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |