CCSC Technology International Holdings Limited (CCTG)
NASDAQ: CCTG · Real-Time Price · USD
0.0943
-0.0168 (-15.12%)
Jan 21, 2026, 3:53 PM EST - Market open
CCTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 0.10 | 0.10 | 0.08 | 0.09 | - | -22.77% | 2,015,931 |
| Jan 20, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.22% | 1,603,517 |
| Jan 16, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -1.03% | 4,653,591 |
| Jan 15, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 0.96% | 2,418,199 |
| Jan 14, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -9.60% | 6,514,713 |
| Jan 13, 2026 | 0.17 | 0.17 | 0.12 | 0.13 | 0.13 | -2.68% | 199,109,869 |
| Jan 12, 2026 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | -6.78% | 1,716,300 |
| Jan 9, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -1.48% | 1,158,844 |
| Jan 8, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 0.35% | 828,488 |
| Jan 7, 2026 | 0.15 | 0.16 | 0.14 | 0.14 | 0.14 | -2.48% | 1,569,842 |
| Jan 6, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 3.79% | 1,553,811 |
| Jan 5, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -1.55% | 1,341,112 |
| Jan 2, 2026 | 0.14 | 0.16 | 0.13 | 0.14 | 0.14 | -7.00% | 1,310,320 |
| Dec 31, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | 5.52% | 2,725,548 |
| Dec 30, 2025 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -17.20% | 6,670,560 |
| Dec 29, 2025 | 0.16 | 0.29 | 0.14 | 0.18 | 0.18 | 34.31% | 187,252,737 |
| Dec 26, 2025 | 0.17 | 0.17 | 0.13 | 0.13 | 0.13 | -18.56% | 887,360 |
| Dec 24, 2025 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | -11.41% | 483,688 |
| Dec 23, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.46% | 208,118 |
| Dec 22, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -8.01% | 169,932 |
| Dec 19, 2025 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | -7.86% | 363,256 |
| Dec 18, 2025 | 0.19 | 0.21 | 0.12 | 0.21 | 0.21 | 11.94% | 3,392,253 |
| Dec 17, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 1.96% | 133,789 |
| Dec 16, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | 6.36% | 504,126 |
| Dec 15, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | 1.76% | 310,552 |
| Dec 12, 2025 | 0.19 | 0.20 | 0.16 | 0.17 | 0.17 | -8.65% | 349,034 |
| Dec 11, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -6.01% | 113,445 |
| Dec 10, 2025 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | -1.00% | 438,791 |
| Dec 9, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -1.82% | 218,134 |
| Dec 8, 2025 | 0.22 | 0.23 | 0.20 | 0.20 | 0.20 | -7.41% | 287,824 |
| Dec 5, 2025 | 0.21 | 0.23 | 0.20 | 0.22 | 0.22 | 3.97% | 694,422 |
| Dec 4, 2025 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | 6.07% | 502,198 |
| Dec 3, 2025 | 0.21 | 0.21 | 0.17 | 0.20 | 0.20 | 7.03% | 851,802 |
| Dec 2, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 11.08% | 491,620 |
| Dec 1, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -8.05% | 1,633,863 |
| Nov 28, 2025 | 0.21 | 0.21 | 0.17 | 0.18 | 0.18 | -10.14% | 752,846 |
| Nov 26, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -2.59% | 463,062 |
| Nov 25, 2025 | 0.21 | 0.21 | 0.19 | 0.21 | 0.21 | 1.16% | 1,087,971 |
| Nov 24, 2025 | 0.23 | 0.23 | 0.16 | 0.21 | 0.21 | -12.82% | 3,775,198 |
| Nov 21, 2025 | 0.18 | 0.35 | 0.17 | 0.24 | 0.24 | 43.01% | 72,050,583 |
| Nov 20, 2025 | 0.23 | 0.24 | 0.16 | 0.17 | 0.17 | -28.99% | 1,870,281 |
| Nov 19, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -4.98% | 313,981 |
| Nov 18, 2025 | 0.26 | 0.27 | 0.20 | 0.25 | 0.25 | -2.97% | 943,274 |
| Nov 17, 2025 | 0.36 | 0.36 | 0.23 | 0.25 | 0.25 | -27.61% | 1,331,866 |
| Nov 14, 2025 | 0.34 | 0.36 | 0.32 | 0.35 | 0.35 | 1.22% | 300,417 |
| Nov 13, 2025 | 0.35 | 0.39 | 0.34 | 0.34 | 0.34 | -9.32% | 381,893 |
| Nov 12, 2025 | 0.32 | 0.42 | 0.32 | 0.38 | 0.38 | 8.57% | 902,077 |
| Nov 11, 2025 | 0.34 | 0.37 | 0.30 | 0.35 | 0.35 | -5.07% | 628,292 |
| Nov 10, 2025 | 0.32 | 0.38 | 0.32 | 0.37 | 0.37 | 10.39% | 1,435,201 |
| Nov 7, 2025 | 0.42 | 0.43 | 0.30 | 0.33 | 0.33 | -20.83% | 3,773,373 |