CCSC Technology International Holdings Limited (CCTG)
NASDAQ: CCTG · Real-Time Price · USD
1.480
0.00 (0.00%)
Dec 20, 2024, 4:00 PM EST - Market closed
CCTG Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 20, 2024 | 1.47 | 1.53 | 1.42 | 1.48 | 1.48 | 0.68% | 21,398 |
Dec 19, 2024 | 1.49 | 1.50 | 1.47 | 1.47 | 1.47 | -2.00% | 7,025 |
Dec 18, 2024 | 1.52 | 1.55 | 1.50 | 1.50 | 1.50 | -1.96% | 28,321 |
Dec 17, 2024 | 1.52 | 1.59 | 1.52 | 1.53 | 1.53 | -4.38% | 17,305 |
Dec 16, 2024 | 1.59 | 1.69 | 1.59 | 1.60 | 1.60 | 0.63% | 11,886 |
Dec 13, 2024 | 1.65 | 1.65 | 1.59 | 1.59 | 1.59 | -3.64% | 8,904 |
Dec 12, 2024 | 1.67 | 1.69 | 1.60 | 1.65 | 1.65 | 2.48% | 25,100 |
Dec 11, 2024 | 1.66 | 1.68 | 1.59 | 1.61 | 1.61 | -3.01% | 12,300 |
Dec 10, 2024 | 1.65 | 1.67 | 1.60 | 1.66 | 1.66 | -0.60% | 24,126 |
Dec 9, 2024 | 1.65 | 1.74 | 1.65 | 1.67 | 1.67 | -1.76% | 17,947 |
Dec 6, 2024 | 1.79 | 1.95 | 1.67 | 1.70 | 1.70 | -8.11% | 56,600 |
Dec 5, 2024 | 1.82 | 1.93 | 1.80 | 1.85 | 1.85 | 2.21% | 28,709 |
Dec 4, 2024 | 1.85 | 1.85 | 1.79 | 1.81 | 1.81 | 0.56% | 13,262 |
Dec 3, 2024 | 1.74 | 1.83 | 1.74 | 1.80 | 1.80 | 2.27% | 15,000 |
Dec 2, 2024 | 1.76 | 1.80 | 1.73 | 1.76 | 1.76 | 1.73% | 15,703 |
Nov 29, 2024 | 1.83 | 1.83 | 1.70 | 1.73 | 1.73 | -2.81% | 18,510 |
Nov 27, 2024 | 1.69 | 1.89 | 1.69 | 1.78 | 1.78 | 1.14% | 15,454 |
Nov 26, 2024 | 1.77 | 1.87 | 1.71 | 1.76 | 1.76 | -0.56% | 14,600 |
Nov 25, 2024 | 1.89 | 1.89 | 1.65 | 1.77 | 1.77 | -0.56% | 24,428 |
Nov 22, 2024 | 1.72 | 1.83 | 1.70 | 1.78 | 1.78 | 3.49% | 17,100 |
Nov 21, 2024 | 1.71 | 1.79 | 1.69 | 1.72 | 1.72 | -0.58% | 10,700 |
Nov 20, 2024 | 1.58 | 1.84 | 1.58 | 1.73 | 1.73 | 2.98% | 32,901 |
Nov 19, 2024 | 1.71 | 1.71 | 1.58 | 1.68 | 1.68 | 7.69% | 28,139 |
Nov 18, 2024 | 1.50 | 1.59 | 1.50 | 1.56 | 1.56 | 3.31% | 16,831 |
Nov 15, 2024 | 1.54 | 1.58 | 1.46 | 1.51 | 1.51 | -2.58% | 19,234 |
Nov 14, 2024 | 1.65 | 1.65 | 1.54 | 1.55 | 1.55 | -4.91% | 15,448 |
Nov 13, 2024 | 1.79 | 1.79 | 1.62 | 1.63 | 1.63 | -5.23% | 18,308 |
Nov 12, 2024 | 1.83 | 1.91 | 1.62 | 1.72 | 1.72 | -4.97% | 41,893 |
Nov 11, 2024 | 1.89 | 1.89 | 1.71 | 1.81 | 1.81 | -4.23% | 50,400 |
Nov 8, 2024 | 2.02 | 2.02 | 1.76 | 1.89 | 1.89 | -3.08% | 37,206 |
Nov 7, 2024 | 1.97 | 2.14 | 1.91 | 1.95 | 1.95 | -1.02% | 29,445 |
Nov 6, 2024 | 1.90 | 2.06 | 1.90 | 1.97 | 1.97 | -1.99% | 61,681 |
Nov 5, 2024 | 2.12 | 2.12 | 2.00 | 2.01 | 2.01 | 1.01% | 32,647 |
Nov 4, 2024 | 2.10 | 2.10 | 1.99 | 1.99 | 1.99 | -0.50% | 28,700 |
Nov 1, 2024 | 2.20 | 2.25 | 1.86 | 2.00 | 2.00 | -9.09% | 121,502 |
Oct 31, 2024 | 2.33 | 2.35 | 2.16 | 2.20 | 2.20 | -9.09% | 117,825 |
Oct 30, 2024 | 2.66 | 2.67 | 2.14 | 2.42 | 2.42 | -9.70% | 133,430 |
Oct 29, 2024 | 2.64 | 2.96 | 2.61 | 2.68 | 2.68 | 4.69% | 223,200 |
Oct 28, 2024 | 2.43 | 2.70 | 2.42 | 2.56 | 2.56 | 6.67% | 392,828 |
Oct 25, 2024 | 2.43 | 2.61 | 2.34 | 2.40 | 2.40 | -0.41% | 756,800 |
Oct 24, 2024 | 2.61 | 3.17 | 2.10 | 2.41 | 2.41 | 38.51% | 35,650,200 |
Oct 23, 2024 | 1.68 | 1.79 | 1.64 | 1.74 | 1.74 | 3.57% | 328,448 |
Oct 22, 2024 | 1.71 | 1.78 | 1.67 | 1.68 | 1.68 | -4.00% | 33,083 |
Oct 21, 2024 | 1.80 | 1.80 | 1.67 | 1.75 | 1.75 | -2.23% | 40,300 |
Oct 18, 2024 | 1.82 | 1.82 | 1.63 | 1.79 | 1.79 | - | 49,326 |
Oct 17, 2024 | 1.64 | 1.82 | 1.62 | 1.79 | 1.79 | 10.49% | 144,104 |
Oct 16, 2024 | 1.57 | 1.70 | 1.55 | 1.62 | 1.62 | 3.18% | 75,000 |
Oct 15, 2024 | 1.57 | 1.60 | 1.55 | 1.57 | 1.57 | -3.09% | 15,308 |
Oct 14, 2024 | 1.52 | 1.66 | 1.52 | 1.62 | 1.62 | 10.20% | 43,747 |
Oct 11, 2024 | 1.49 | 1.51 | 1.45 | 1.47 | 1.47 | 0.68% | 14,324 |
Oct 10, 2024 | 1.55 | 1.55 | 1.45 | 1.46 | 1.46 | -3.31% | 29,846 |
Oct 9, 2024 | 1.51 | 1.57 | 1.47 | 1.51 | 1.51 | -1.31% | 38,200 |
Oct 8, 2024 | 1.66 | 1.73 | 1.52 | 1.53 | 1.53 | -14.53% | 196,300 |
Oct 7, 2024 | 1.49 | 1.79 | 1.48 | 1.79 | 1.79 | 20.95% | 339,800 |
Oct 4, 2024 | 1.59 | 1.59 | 1.43 | 1.48 | 1.48 | -0.67% | 53,144 |
Oct 3, 2024 | 1.51 | 1.67 | 1.43 | 1.49 | 1.49 | 4.93% | 97,700 |
Oct 2, 2024 | 1.61 | 1.61 | 1.40 | 1.42 | 1.42 | -5.96% | 62,665 |
Oct 1, 2024 | 1.70 | 1.77 | 1.44 | 1.51 | 1.51 | -11.70% | 93,700 |
Sep 30, 2024 | 1.70 | 1.89 | 1.66 | 1.71 | 1.71 | 0.59% | 124,326 |
Sep 27, 2024 | 1.66 | 1.70 | 1.62 | 1.70 | 1.70 | 0.59% | 27,300 |
Sep 26, 2024 | 1.68 | 1.75 | 1.59 | 1.69 | 1.69 | -0.59% | 60,766 |
Sep 25, 2024 | 1.81 | 1.81 | 1.61 | 1.70 | 1.70 | -3.95% | 77,429 |
Sep 24, 2024 | 1.80 | 1.80 | 1.65 | 1.77 | 1.77 | 6.63% | 54,725 |
Sep 23, 2024 | 1.83 | 1.83 | 1.66 | 1.66 | 1.66 | -9.29% | 43,886 |
Sep 20, 2024 | 1.80 | 1.88 | 1.70 | 1.83 | 1.83 | -0.54% | 32,623 |
Sep 19, 2024 | 1.74 | 1.90 | 1.68 | 1.84 | 1.84 | 5.75% | 29,000 |
Sep 18, 2024 | 1.85 | 1.89 | 1.70 | 1.74 | 1.74 | -3.87% | 57,614 |
Sep 17, 2024 | 1.63 | 1.90 | 1.60 | 1.81 | 1.81 | 11.04% | 103,534 |
Sep 16, 2024 | 1.72 | 1.76 | 1.55 | 1.63 | 1.63 | -0.61% | 27,490 |
Sep 13, 2024 | 1.67 | 1.77 | 1.60 | 1.64 | 1.64 | -7.34% | 68,540 |
Sep 12, 2024 | 1.41 | 1.80 | 1.41 | 1.77 | 1.77 | 26.43% | 146,914 |
Sep 11, 2024 | 1.31 | 1.44 | 1.31 | 1.40 | 1.40 | - | 24,748 |
Sep 10, 2024 | 1.32 | 1.40 | 1.30 | 1.40 | 1.40 | 4.48% | 6,700 |
Sep 9, 2024 | 1.28 | 1.38 | 1.28 | 1.34 | 1.34 | 0.75% | 8,806 |
Sep 6, 2024 | 1.36 | 1.36 | 1.31 | 1.33 | 1.33 | -5.00% | 6,508 |
Sep 5, 2024 | 1.45 | 1.45 | 1.32 | 1.40 | 1.40 | 6.87% | 3,700 |
Sep 4, 2024 | 1.50 | 1.50 | 1.20 | 1.31 | 1.31 | -13.82% | 13,110 |
Sep 3, 2024 | 1.46 | 1.52 | 1.40 | 1.52 | 1.52 | 6.29% | 9,031 |
Aug 30, 2024 | 1.36 | 1.43 | 1.35 | 1.43 | 1.43 | 4.38% | 19,523 |
Aug 29, 2024 | 1.42 | 1.46 | 1.37 | 1.37 | 1.37 | 3.01% | 20,901 |
Aug 28, 2024 | 1.52 | 1.52 | 1.32 | 1.33 | 1.33 | -11.92% | 24,123 |
Aug 27, 2024 | 1.53 | 1.56 | 1.50 | 1.51 | 1.51 | - | 9,800 |
Aug 26, 2024 | 1.57 | 1.58 | 1.50 | 1.51 | 1.51 | -1.95% | 15,500 |
Aug 23, 2024 | 1.52 | 1.58 | 1.45 | 1.54 | 1.54 | 1.32% | 23,310 |
Aug 22, 2024 | 1.64 | 1.64 | 1.52 | 1.52 | 1.52 | -7.32% | 31,965 |
Aug 21, 2024 | 1.55 | 1.74 | 1.55 | 1.64 | 1.64 | 5.13% | 31,000 |
Aug 20, 2024 | 1.62 | 1.62 | 1.50 | 1.56 | 1.56 | -1.89% | 5,028 |
Aug 19, 2024 | 1.57 | 1.59 | 1.57 | 1.59 | 1.59 | - | 4,409 |
Aug 16, 2024 | 1.58 | 1.63 | 1.58 | 1.59 | 1.59 | -1.85% | 8,500 |
Aug 15, 2024 | 1.61 | 1.69 | 1.57 | 1.62 | 1.62 | 1.25% | 9,637 |
Aug 14, 2024 | 1.55 | 1.63 | 1.50 | 1.60 | 1.60 | -1.84% | 92,816 |
Aug 13, 2024 | 1.56 | 1.63 | 1.56 | 1.63 | 1.63 | 0.62% | 5,417 |
Aug 12, 2024 | 1.58 | 1.68 | 1.56 | 1.62 | 1.62 | 5.19% | 10,765 |
Aug 9, 2024 | 1.58 | 1.58 | 1.54 | 1.54 | 1.54 | - | 5,300 |
Aug 8, 2024 | 1.45 | 1.60 | 1.45 | 1.54 | 1.54 | 6.94% | 9,400 |
Aug 7, 2024 | 1.58 | 1.58 | 1.44 | 1.44 | 1.44 | -7.69% | 19,975 |
Aug 6, 2024 | 1.70 | 1.70 | 1.56 | 1.56 | 1.56 | -3.70% | 4,000 |
Aug 5, 2024 | 1.70 | 1.71 | 1.62 | 1.62 | 1.62 | -12.43% | 8,900 |
Aug 2, 2024 | 1.82 | 1.85 | 1.76 | 1.85 | 1.85 | -1.07% | 5,700 |
Aug 1, 2024 | 1.64 | 1.93 | 1.64 | 1.87 | 1.87 | 10.65% | 58,514 |