CCSC Technology International Holdings Limited (CCTG)
NASDAQ: CCTG · Real-Time Price · USD
1.160
+0.090 (8.41%)
At close: Oct 23, 2025, 4:00 PM EDT
1.100
-0.060 (-5.17%)
After-hours: Oct 23, 2025, 5:16 PM EDT

CCTG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20251.091.371.031.16-8.41%9,200,794
Oct 22, 20251.061.091.021.071.07-1.83%990,692
Oct 21, 20251.071.131.071.091.09-3.54%164,732
Oct 20, 20251.101.171.071.131.132.73%1,225,492
Oct 17, 20251.071.241.071.101.102.80%263,052
Oct 16, 20251.191.221.051.071.07-10.08%731,809
Oct 15, 20251.291.291.141.191.19-4.80%334,786
Oct 14, 20251.151.351.131.251.252.46%2,462,517
Oct 13, 20251.201.321.041.221.222.52%2,189,933
Oct 10, 20251.352.201.041.191.19-24.20%4,887,558
Oct 9, 20252.342.610.881.571.57-32.91%12,003,269
Oct 8, 20252.302.601.722.342.348.33%4,821,045
Oct 7, 20251.682.231.652.162.1643.05%2,644,505
Oct 6, 20251.331.881.311.511.517.86%1,426,582
Oct 3, 20251.191.411.041.401.4020.69%3,483,887
Oct 2, 20251.341.341.151.161.16-12.12%171,789
Oct 1, 20251.061.401.061.321.32-2.94%797,556
Sep 30, 20251.371.391.291.361.36-2.16%64,610
Sep 29, 20251.211.641.151.391.3918.80%893,375
Sep 26, 20251.201.221.171.171.17-4.88%27,469
Sep 25, 20251.221.271.221.231.23-2.38%29,868
Sep 24, 20251.281.431.221.261.264.13%173,959
Sep 23, 20251.191.301.171.211.213.42%405,103
Sep 22, 20251.331.331.101.171.17-7.14%155,978
Sep 19, 20251.291.311.251.261.26-4.55%20,863
Sep 18, 20251.341.371.271.321.32-1.49%30,233
Sep 17, 20251.531.531.311.341.34-8.22%59,573
Sep 16, 20251.591.621.451.461.46-2.67%112,677
Sep 15, 20251.521.521.461.501.50-94,181
Sep 12, 20251.741.781.421.501.50-19.35%111,341
Sep 11, 20251.431.881.411.861.8613.41%355,496
Sep 10, 20251.472.341.441.641.6431.20%29,185,059
Sep 9, 20251.241.251.121.251.258.70%269,180
Sep 8, 20251.071.151.071.151.154.55%8,538
Sep 5, 20251.191.191.101.101.10-0.18%5,268
Sep 4, 20251.161.161.061.101.10-2.48%7,077
Sep 3, 20251.151.191.131.131.133.76%3,097
Sep 2, 20251.121.121.071.091.09-1.00%2,369
Aug 29, 20251.101.101.101.101.10-0.90%612
Aug 28, 20251.071.121.071.111.112.87%2,418
Aug 27, 20251.061.081.041.081.08-2.79%6,351
Aug 26, 20251.141.251.041.111.11-1.77%55,831
Aug 25, 20251.071.161.031.131.134.92%25,902
Aug 22, 20251.081.081.071.081.08-0.28%5,368
Aug 21, 20251.041.081.041.081.080.93%5,077
Aug 20, 20251.051.071.041.071.07-3,736
Aug 19, 20251.051.071.051.071.07-1,339
Aug 18, 20251.051.071.051.071.071.90%1,987
Aug 15, 20251.051.051.051.051.05-0.19%2,838
Aug 14, 20251.051.051.051.051.051.15%3,002