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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 1.09 | 1.37 | 1.03 | 1.16 | - | 8.41% | 9,200,794 |
| Oct 22, 2025 | 1.06 | 1.09 | 1.02 | 1.07 | 1.07 | -1.83% | 990,692 |
| Oct 21, 2025 | 1.07 | 1.13 | 1.07 | 1.09 | 1.09 | -3.54% | 164,732 |
| Oct 20, 2025 | 1.10 | 1.17 | 1.07 | 1.13 | 1.13 | 2.73% | 1,225,492 |
| Oct 17, 2025 | 1.07 | 1.24 | 1.07 | 1.10 | 1.10 | 2.80% | 263,052 |
| Oct 16, 2025 | 1.19 | 1.22 | 1.05 | 1.07 | 1.07 | -10.08% | 731,809 |
| Oct 15, 2025 | 1.29 | 1.29 | 1.14 | 1.19 | 1.19 | -4.80% | 334,786 |
| Oct 14, 2025 | 1.15 | 1.35 | 1.13 | 1.25 | 1.25 | 2.46% | 2,462,517 |
| Oct 13, 2025 | 1.20 | 1.32 | 1.04 | 1.22 | 1.22 | 2.52% | 2,189,933 |
| Oct 10, 2025 | 1.35 | 2.20 | 1.04 | 1.19 | 1.19 | -24.20% | 4,887,558 |
| Oct 9, 2025 | 2.34 | 2.61 | 0.88 | 1.57 | 1.57 | -32.91% | 12,003,269 |
| Oct 8, 2025 | 2.30 | 2.60 | 1.72 | 2.34 | 2.34 | 8.33% | 4,821,045 |
| Oct 7, 2025 | 1.68 | 2.23 | 1.65 | 2.16 | 2.16 | 43.05% | 2,644,505 |
| Oct 6, 2025 | 1.33 | 1.88 | 1.31 | 1.51 | 1.51 | 7.86% | 1,426,582 |
| Oct 3, 2025 | 1.19 | 1.41 | 1.04 | 1.40 | 1.40 | 20.69% | 3,483,887 |
| Oct 2, 2025 | 1.34 | 1.34 | 1.15 | 1.16 | 1.16 | -12.12% | 171,789 |
| Oct 1, 2025 | 1.06 | 1.40 | 1.06 | 1.32 | 1.32 | -2.94% | 797,556 |
| Sep 30, 2025 | 1.37 | 1.39 | 1.29 | 1.36 | 1.36 | -2.16% | 64,610 |
| Sep 29, 2025 | 1.21 | 1.64 | 1.15 | 1.39 | 1.39 | 18.80% | 893,375 |
| Sep 26, 2025 | 1.20 | 1.22 | 1.17 | 1.17 | 1.17 | -4.88% | 27,469 |
| Sep 25, 2025 | 1.22 | 1.27 | 1.22 | 1.23 | 1.23 | -2.38% | 29,868 |
| Sep 24, 2025 | 1.28 | 1.43 | 1.22 | 1.26 | 1.26 | 4.13% | 173,959 |
| Sep 23, 2025 | 1.19 | 1.30 | 1.17 | 1.21 | 1.21 | 3.42% | 405,103 |
| Sep 22, 2025 | 1.33 | 1.33 | 1.10 | 1.17 | 1.17 | -7.14% | 155,978 |
| Sep 19, 2025 | 1.29 | 1.31 | 1.25 | 1.26 | 1.26 | -4.55% | 20,863 |
| Sep 18, 2025 | 1.34 | 1.37 | 1.27 | 1.32 | 1.32 | -1.49% | 30,233 |
| Sep 17, 2025 | 1.53 | 1.53 | 1.31 | 1.34 | 1.34 | -8.22% | 59,573 |
| Sep 16, 2025 | 1.59 | 1.62 | 1.45 | 1.46 | 1.46 | -2.67% | 112,677 |
| Sep 15, 2025 | 1.52 | 1.52 | 1.46 | 1.50 | 1.50 | - | 94,181 |
| Sep 12, 2025 | 1.74 | 1.78 | 1.42 | 1.50 | 1.50 | -19.35% | 111,341 |
| Sep 11, 2025 | 1.43 | 1.88 | 1.41 | 1.86 | 1.86 | 13.41% | 355,496 |
| Sep 10, 2025 | 1.47 | 2.34 | 1.44 | 1.64 | 1.64 | 31.20% | 29,185,059 |
| Sep 9, 2025 | 1.24 | 1.25 | 1.12 | 1.25 | 1.25 | 8.70% | 269,180 |
| Sep 8, 2025 | 1.07 | 1.15 | 1.07 | 1.15 | 1.15 | 4.55% | 8,538 |
| Sep 5, 2025 | 1.19 | 1.19 | 1.10 | 1.10 | 1.10 | -0.18% | 5,268 |
| Sep 4, 2025 | 1.16 | 1.16 | 1.06 | 1.10 | 1.10 | -2.48% | 7,077 |
| Sep 3, 2025 | 1.15 | 1.19 | 1.13 | 1.13 | 1.13 | 3.76% | 3,097 |
| Sep 2, 2025 | 1.12 | 1.12 | 1.07 | 1.09 | 1.09 | -1.00% | 2,369 |
| Aug 29, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.90% | 612 |
| Aug 28, 2025 | 1.07 | 1.12 | 1.07 | 1.11 | 1.11 | 2.87% | 2,418 |
| Aug 27, 2025 | 1.06 | 1.08 | 1.04 | 1.08 | 1.08 | -2.79% | 6,351 |
| Aug 26, 2025 | 1.14 | 1.25 | 1.04 | 1.11 | 1.11 | -1.77% | 55,831 |
| Aug 25, 2025 | 1.07 | 1.16 | 1.03 | 1.13 | 1.13 | 4.92% | 25,902 |
| Aug 22, 2025 | 1.08 | 1.08 | 1.07 | 1.08 | 1.08 | -0.28% | 5,368 |
| Aug 21, 2025 | 1.04 | 1.08 | 1.04 | 1.08 | 1.08 | 0.93% | 5,077 |
| Aug 20, 2025 | 1.05 | 1.07 | 1.04 | 1.07 | 1.07 | - | 3,736 |
| Aug 19, 2025 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | - | 1,339 |
| Aug 18, 2025 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | 1.90% | 1,987 |
| Aug 15, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.19% | 2,838 |
| Aug 14, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 1.15% | 3,002 |