CCSC Technology International Holdings Limited (CCTG)

NASDAQ: CCTG · Real-Time Price · USD

0.7671

+0.0627 (8.90%)

At close: Aug 10, 2026, 4:00 PM EDT

0.7600

-0.0071 (-0.93%)

Pre-market: Aug 11, 2026, 7:43 AM EDT

CCTG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	0.70	0.83	0.68	0.77	0.77	8.90%	332,964
Aug 7, 2026	0.66	0.75	0.66	0.70	0.70	1.21%	278,948
Aug 6, 2026	0.65	0.78	0.62	0.70	0.70	7.66%	424,772
Aug 5, 2026	0.65	0.66	0.63	0.65	0.65	-0.69%	95,842
Aug 4, 2026	0.67	0.68	0.64	0.65	0.65	-5.14%	87,696
Aug 3, 2026	0.66	0.69	0.65	0.69	0.69	2.56%	91,093
Jul 31, 2026	0.71	0.71	0.65	0.67	0.67	-3.13%	130,760
Jul 30, 2026	0.70	0.70	0.65	0.69	0.69	3.06%	97,863
Jul 29, 2026	0.74	0.75	0.63	0.67	0.67	-10.61%	193,758
Jul 28, 2026	0.72	0.76	0.71	0.75	0.75	1.06%	106,584
Jul 27, 2026	0.81	0.81	0.72	0.74	0.74	-5.89%	62,001
Jul 24, 2026	0.82	0.82	0.75	0.79	0.79	1.13%	140,963
Jul 23, 2026	0.77	0.79	0.75	0.78	0.78	-2.65%	113,377
Jul 22, 2026	0.85	0.85	0.77	0.80	0.80	-5.77%	277,769
Jul 21, 2026	0.87	1.10	0.76	0.85	0.85	9.65%	10,224,508
Jul 20, 2026	0.68	0.78	0.68	0.78	0.78	13.12%	155,966
Jul 17, 2026	0.76	0.76	0.64	0.69	0.69	-9.99%	153,593
Jul 16, 2026	0.82	0.83	0.75	0.76	0.76	-10.06%	136,203
Jul 15, 2026	0.89	0.89	0.83	0.85	0.85	-5.03%	70,053
Jul 14, 2026	0.81	0.90	0.81	0.89	0.89	1.25%	134,524
Jul 13, 2026	0.89	0.92	0.83	0.88	0.88	-2.10%	130,599
Jul 10, 2026	0.95	0.95	0.84	0.90	0.90	-4.35%	567,425
Jul 9, 2026	0.98	1.00	0.90	0.94	0.94	-5.97%	216,105
Jul 8, 2026	0.94	1.03	0.92	1.00	1.00	4.56%	212,341
Jul 7, 2026	0.99	1.10	0.90	0.96	0.96	-14.65%	452,594
Jul 6, 2026	0.85	1.30	0.84	1.12	1.12	23.08%	3,993,189
Jul 2, 2026	0.85	1.23	0.75	0.91	0.91	28.53%	25,888,662
Jul 1, 2026	0.72	0.87	0.67	0.71	0.71	-6.79%	4,020,982
Jun 30, 2026	0.78	0.79	0.71	0.76	0.76	-4.93%	133,820
Jun 29, 2026	0.77	0.80	0.75	0.80	0.80	2.62%	94,144
Jun 26, 2026	0.83	0.83	0.75	0.78	0.78	-10.01%	154,420
Jun 25, 2026	0.90	0.91	0.81	0.87	0.87	-0.46%	187,881
Jun 24, 2026	0.80	0.94	0.79	0.87	0.87	7.28%	493,081
Jun 23, 2026	0.79	0.94	0.75	0.81	0.81	1.26%	4,623,853
Jun 22, 2026	0.90	0.90	0.78	0.80	0.80	-15.03%	530,347
Jun 18, 2026	1.15	1.26	0.86	0.94	0.94	-25.27%	1,084,317
Jun 17, 2026	1.25	1.37	1.09	1.26	1.26	-14.86%	2,902,896
Jun 16, 2026	0.91	2.09	0.83	1.48	1.48	89.89%	122,567,201
Jun 15, 2026	0.78	0.82	0.74	0.78	0.78	-9.36%	555,447
Jun 12, 2026	0.85	0.94	0.80	0.86	0.86	-8.74%	644,794
Jun 11, 2026	0.82	1.04	0.78	0.94	0.94	5.90%	1,501,620
Jun 10, 2026	1.13	1.30	0.75	0.89	0.89	-50.01%	5,852,229
Jun 9, 2026	4.72	5.64	1.50	1.78	1.78	271.45%	119,339,840
Jun 8, 2026	0.43	0.78	0.37	0.48	0.48	3.08%	32,185,375
Jun 5, 2026	0.49	0.49	0.43	0.46	0.46	-5.14%	45,230
Jun 4, 2026	0.45	0.49	0.43	0.49	0.49	4.01%	55,009
Jun 3, 2026	0.54	0.54	0.41	0.47	0.47	-12.43%	85,865
Jun 2, 2026	0.54	0.56	0.51	0.54	0.54	0.02%	131,531
Jun 1, 2026	0.55	0.80	0.49	0.54	0.54	0.47%	1,485,781
May 29, 2026	0.54	0.54	0.51	0.54	0.54	-0.83%	33,931