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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20241.471.531.421.481.480.68%21,398
Dec 19, 20241.491.501.471.471.47-2.00%7,025
Dec 18, 20241.521.551.501.501.50-1.96%28,321
Dec 17, 20241.521.591.521.531.53-4.38%17,305
Dec 16, 20241.591.691.591.601.600.63%11,886
Dec 13, 20241.651.651.591.591.59-3.64%8,904
Dec 12, 20241.671.691.601.651.652.48%25,100
Dec 11, 20241.661.681.591.611.61-3.01%12,300
Dec 10, 20241.651.671.601.661.66-0.60%24,126
Dec 9, 20241.651.741.651.671.67-1.76%17,947
Dec 6, 20241.791.951.671.701.70-8.11%56,600
Dec 5, 20241.821.931.801.851.852.21%28,709
Dec 4, 20241.851.851.791.811.810.56%13,262
Dec 3, 20241.741.831.741.801.802.27%15,000
Dec 2, 20241.761.801.731.761.761.73%15,703
Nov 29, 20241.831.831.701.731.73-2.81%18,510
Nov 27, 20241.691.891.691.781.781.14%15,454
Nov 26, 20241.771.871.711.761.76-0.56%14,600
Nov 25, 20241.891.891.651.771.77-0.56%24,428
Nov 22, 20241.721.831.701.781.783.49%17,100
Nov 21, 20241.711.791.691.721.72-0.58%10,700
Nov 20, 20241.581.841.581.731.732.98%32,901
Nov 19, 20241.711.711.581.681.687.69%28,139
Nov 18, 20241.501.591.501.561.563.31%16,831
Nov 15, 20241.541.581.461.511.51-2.58%19,234
Nov 14, 20241.651.651.541.551.55-4.91%15,448
Nov 13, 20241.791.791.621.631.63-5.23%18,308
Nov 12, 20241.831.911.621.721.72-4.97%41,893
Nov 11, 20241.891.891.711.811.81-4.23%50,400
Nov 8, 20242.022.021.761.891.89-3.08%37,206
Nov 7, 20241.972.141.911.951.95-1.02%29,445
Nov 6, 20241.902.061.901.971.97-1.99%61,681
Nov 5, 20242.122.122.002.012.011.01%32,647
Nov 4, 20242.102.101.991.991.99-0.50%28,700
Nov 1, 20242.202.251.862.002.00-9.09%121,502
Oct 31, 20242.332.352.162.202.20-9.09%117,825
Oct 30, 20242.662.672.142.422.42-9.70%133,430
Oct 29, 20242.642.962.612.682.684.69%223,200
Oct 28, 20242.432.702.422.562.566.67%392,828
Oct 25, 20242.432.612.342.402.40-0.41%756,800
Oct 24, 20242.613.172.102.412.4138.51%35,650,200
Oct 23, 20241.681.791.641.741.743.57%328,448
Oct 22, 20241.711.781.671.681.68-4.00%33,083
Oct 21, 20241.801.801.671.751.75-2.23%40,300
Oct 18, 20241.821.821.631.791.79-49,326
Oct 17, 20241.641.821.621.791.7910.49%144,104
Oct 16, 20241.571.701.551.621.623.18%75,000
Oct 15, 20241.571.601.551.571.57-3.09%15,308
Oct 14, 20241.521.661.521.621.6210.20%43,747
Oct 11, 20241.491.511.451.471.470.68%14,324
Oct 10, 20241.551.551.451.461.46-3.31%29,846
Oct 9, 20241.511.571.471.511.51-1.31%38,200
Oct 8, 20241.661.731.521.531.53-14.53%196,300
Oct 7, 20241.491.791.481.791.7920.95%339,800
Oct 4, 20241.591.591.431.481.48-0.67%53,144
Oct 3, 20241.511.671.431.491.494.93%97,700
Oct 2, 20241.611.611.401.421.42-5.96%62,665
Oct 1, 20241.701.771.441.511.51-11.70%93,700
Sep 30, 20241.701.891.661.711.710.59%124,326
Sep 27, 20241.661.701.621.701.700.59%27,300
Sep 26, 20241.681.751.591.691.69-0.59%60,766
Sep 25, 20241.811.811.611.701.70-3.95%77,429
Sep 24, 20241.801.801.651.771.776.63%54,725
Sep 23, 20241.831.831.661.661.66-9.29%43,886
Sep 20, 20241.801.881.701.831.83-0.54%32,623
Sep 19, 20241.741.901.681.841.845.75%29,000
Sep 18, 20241.851.891.701.741.74-3.87%57,614
Sep 17, 20241.631.901.601.811.8111.04%103,534
Sep 16, 20241.721.761.551.631.63-0.61%27,490
Sep 13, 20241.671.771.601.641.64-7.34%68,540
Sep 12, 20241.411.801.411.771.7726.43%146,914
Sep 11, 20241.311.441.311.401.40-24,748
Sep 10, 20241.321.401.301.401.404.48%6,700
Sep 9, 20241.281.381.281.341.340.75%8,806
Sep 6, 20241.361.361.311.331.33-5.00%6,508
Sep 5, 20241.451.451.321.401.406.87%3,700
Sep 4, 20241.501.501.201.311.31-13.82%13,110
Sep 3, 20241.461.521.401.521.526.29%9,031
Aug 30, 20241.361.431.351.431.434.38%19,523
Aug 29, 20241.421.461.371.371.373.01%20,901
Aug 28, 20241.521.521.321.331.33-11.92%24,123
Aug 27, 20241.531.561.501.511.51-9,800
Aug 26, 20241.571.581.501.511.51-1.95%15,500
Aug 23, 20241.521.581.451.541.541.32%23,310
Aug 22, 20241.641.641.521.521.52-7.32%31,965
Aug 21, 20241.551.741.551.641.645.13%31,000
Aug 20, 20241.621.621.501.561.56-1.89%5,028
Aug 19, 20241.571.591.571.591.59-4,409
Aug 16, 20241.581.631.581.591.59-1.85%8,500
Aug 15, 20241.611.691.571.621.621.25%9,637
Aug 14, 20241.551.631.501.601.60-1.84%92,816
Aug 13, 20241.561.631.561.631.630.62%5,417
Aug 12, 20241.581.681.561.621.625.19%10,765
Aug 9, 20241.581.581.541.541.54-5,300
Aug 8, 20241.451.601.451.541.546.94%9,400
Aug 7, 20241.581.581.441.441.44-7.69%19,975
Aug 6, 20241.701.701.561.561.56-3.70%4,000
Aug 5, 20241.701.711.621.621.62-12.43%8,900
Aug 2, 20241.821.851.761.851.85-1.07%5,700
Aug 1, 20241.641.931.641.871.8710.65%58,514