CCTG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	0.44	0.44	0.41	0.41	0.41	-0.94%	8,335
Mar 19, 2026	0.45	0.49	0.41	0.42	0.42	-8.37%	62,596
Mar 18, 2026	0.49	0.49	0.45	0.45	0.45	-7.37%	78,850
Mar 17, 2026	0.48	0.51	0.48	0.49	0.49	6.80%	36,790
Mar 16, 2026	0.46	0.49	0.46	0.46	0.46	-1.33%	24,183
Mar 13, 2026	0.49	0.50	0.47	0.47	0.47	-4.10%	8,182
Mar 12, 2026	0.50	0.50	0.48	0.49	0.49	2.93%	24,193
Mar 11, 2026	0.48	0.52	0.47	0.47	0.47	-1.83%	41,096
Mar 10, 2026	0.45	0.51	0.45	0.48	0.48	5.96%	52,856
Mar 9, 2026	0.46	0.50	0.45	0.45	0.45	-2.01%	73,963
Mar 6, 2026	0.48	0.51	0.46	0.46	0.46	-4.72%	42,590
Mar 5, 2026	0.52	0.52	0.48	0.49	0.49	-5.49%	70,801
Mar 4, 2026	0.52	0.55	0.50	0.51	0.51	-0.50%	34,133
Mar 3, 2026	0.56	0.58	0.50	0.52	0.52	-7.03%	95,002
Mar 2, 2026	0.60	0.60	0.56	0.56	0.56	-6.96%	16,483
Feb 27, 2026	0.58	0.60	0.56	0.60	0.60	-0.57%	28,424
Feb 26, 2026	0.56	0.60	0.56	0.60	0.60	2.55%	32,715
Feb 25, 2026	0.60	0.62	0.58	0.59	0.59	2.47%	27,288
Feb 24, 2026	0.59	0.63	0.56	0.57	0.57	-2.38%	44,423
Feb 23, 2026	0.64	0.64	0.58	0.58	0.58	-3.86%	51,381
Feb 20, 2026	0.56	0.61	0.56	0.61	0.61	1.79%	21,151
Feb 19, 2026	0.60	0.60	0.58	0.60	0.60	-0.66%	19,768
Feb 18, 2026	0.62	0.62	0.56	0.60	0.60	-2.18%	33,076
Feb 17, 2026	0.65	0.67	0.59	0.62	0.62	-7.84%	52,288
Feb 13, 2026	0.64	0.70	0.62	0.67	0.67	2.82%	43,254
Feb 12, 2026	0.63	0.77	0.61	0.65	0.65	3.92%	423,123
Feb 11, 2026	0.70	0.73	0.62	0.62	0.62	-8.52%	145,706
Feb 10, 2026	0.68	0.71	0.66	0.68	0.68	3.42%	82,478
Feb 9, 2026	0.63	0.70	0.63	0.66	0.66	7.54%	89,571
Feb 6, 2026	0.60	0.63	0.60	0.61	0.61	0.43%	80,087
Feb 5, 2026	0.60	0.65	0.60	0.61	0.61	-2.98%	219,017
Feb 4, 2026	0.70	0.70	0.61	0.63	0.63	-10.28%	113,241
Feb 3, 2026	0.70	0.72	0.68	0.70	0.70	-2.32%	110,549
Feb 2, 2026	0.81	0.82	0.61	0.72	0.72	-10.89%	213,787
Jan 30, 2026	0.84	0.85	0.77	0.81	0.81	-8.29%	318,309
Jan 29, 2026	0.86	0.88	0.82	0.88	0.88	-10.27%	245,457
Jan 28, 2026	0.92	0.99	0.91	0.98	0.98	9.47%	926,105
Jan 27, 2026	0.93	1.00	0.88	0.90	0.90	-15.51%	378,720
Jan 26, 2026	0.96	1.07	0.79	1.06	1.06	-	3,416,349
Jan 23, 2026	0.85	1.24	0.83	1.06	1.06	10.99%	1,405,018
Jan 22, 2026	0.90	1.00	0.85	0.96	0.96	-2.55%	253,644
Jan 21, 2026	0.97	0.99	0.84	0.98	0.98	-11.79%	336,856
Jan 20, 2026	1.07	1.11	1.07	1.11	1.11	-3.22%	275,030
Jan 16, 2026	1.12	1.19	1.08	1.15	1.15	-1.03%	472,001
Jan 15, 2026	1.10	1.19	1.06	1.16	1.16	0.96%	253,120
Jan 14, 2026	1.16	1.22	1.07	1.15	1.15	-9.60%	672,854
Jan 13, 2026	1.67	1.67	1.24	1.27	1.27	-2.68%	20,082,245
Jan 12, 2026	1.41	1.41	1.22	1.31	1.31	-6.78%	172,737
Jan 9, 2026	1.38	1.40	1.35	1.40	1.40	-1.48%	121,331
Jan 8, 2026	1.37	1.47	1.35	1.42	1.42	0.35%	83,483