CCSC Technology International Holdings Limited (CCTG)
NASDAQ: CCTG · Real-Time Price · USD
1.632
-0.108 (-6.21%)
At close: Mar 28, 2025, 4:00 PM
1.650
+0.018 (1.10%)
After-hours: Mar 28, 2025, 6:15 PM EDT
CCTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.67 | 1.67 | 1.63 | 1.63 | - | -6.21% | 3,710 |
| 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 |
| Feb 5, 2025 | 1.68 | 1.78 | 1.66 | 1.73 | 1.73 | 2.98% | 9,997 |
| Feb 4, 2025 | 1.70 | 1.77 | 1.66 | 1.68 | 1.68 | -4.00% | 8,955 |
| Feb 3, 2025 | 1.61 | 1.75 | 1.61 | 1.75 | 1.75 | 6.71% | 29,906 |
| Jan 31, 2025 | 1.68 | 1.75 | 1.64 | 1.64 | 1.64 | -6.82% | 13,812 |
| Jan 30, 2025 | 1.63 | 1.80 | 1.63 | 1.76 | 1.76 | 1.73% | 14,551 |
| Jan 29, 2025 | 1.76 | 1.76 | 1.69 | 1.73 | 1.73 | 3.59% | 10,280 |
| Jan 28, 2025 | 1.61 | 1.75 | 1.61 | 1.67 | 1.67 | -2.34% | 33,480 |
| Jan 27, 2025 | 1.69 | 1.74 | 1.56 | 1.71 | 1.71 | 0.59% | 24,888 |
| Jan 24, 2025 | 1.56 | 1.78 | 1.56 | 1.70 | 1.70 | 5.59% | 37,156 |
| Jan 23, 2025 | 1.63 | 1.66 | 1.57 | 1.61 | 1.61 | -0.31% | 26,549 |
| Jan 22, 2025 | 1.73 | 1.73 | 1.60 | 1.62 | 1.62 | -8.24% | 14,480 |
| Jan 21, 2025 | 1.67 | 1.76 | 1.60 | 1.76 | 1.76 | 1.73% | 33,641 |
| Jan 17, 2025 | 1.77 | 1.77 | 1.70 | 1.73 | 1.73 | 1.76% | 4,948 |
| Jan 16, 2025 | 1.67 | 1.72 | 1.66 | 1.70 | 1.70 | - | 9,964 |