CCSC Technology International Holdings Limited (CCTG)
NASDAQ: CCTG · Real-Time Price · USD
1.730
+0.050 (2.98%)
Nov 20, 2024, 4:00 PM EST - Market closed
CCTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 50,378 |
| 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% | 28,681 |
| 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% | 223,175 |
| 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% | 756,763 |
| Oct 24, 2024 | 2.61 | 3.17 | 2.10 | 2.41 | 2.41 | 38.51% | 35,650,193 |
| 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% | 40,291 |
| 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% | 74,988 |
| 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% | 38,185 |
| 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% | 339,753 |
| 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% | 97,672 |
| 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% | 93,680 |
| 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 | 0.83% | 27,262 |
| Sep 26, 2024 | 1.68 | 1.75 | 1.59 | 1.69 | 1.69 | -0.82% | 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% | 28,994 |
| Sep 18, 2024 | 1.85 | 1.89 | 1.70 | 1.74 | 1.74 | -3.87% | 57,614 |