CCSC Technology International Holdings Limited (CCTG)

CCTG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	0.47	0.50	0.46	0.48	0.48	-5.42%	53,500
May 14, 2026	0.47	0.51	0.43	0.51	0.51	8.21%	98,235
May 13, 2026	0.42	0.47	0.40	0.47	0.47	-2.72%	71,062
May 12, 2026	0.50	0.54	0.44	0.48	0.48	-14.97%	166,951
May 11, 2026	0.38	0.59	0.35	0.57	0.57	0.73%	7,074,816
May 8, 2026	0.60	0.61	0.51	0.56	0.56	0.43%	73,232
May 7, 2026	0.58	0.60	0.56	0.56	0.56	0.09%	11,101
May 6, 2026	0.58	0.61	0.54	0.56	0.56	-3.18%	32,231
May 5, 2026	0.58	0.61	0.58	0.58	0.58	-1.98%	13,596
May 4, 2026	0.61	0.65	0.59	0.59	0.59	-4.03%	60,501
May 1, 2026	0.61	0.65	0.59	0.61	0.61	0.79%	23,351
Apr 30, 2026	0.57	0.64	0.57	0.61	0.61	6.11%	62,717
Apr 29, 2026	0.56	0.61	0.56	0.57	0.57	-3.93%	23,889
Apr 28, 2026	0.56	0.61	0.55	0.60	0.60	-0.32%	22,863
Apr 27, 2026	0.54	0.62	0.53	0.60	0.60	-3.78%	44,756
Apr 24, 2026	0.61	0.63	0.55	0.62	0.62	10.68%	317,240
Apr 23, 2026	0.56	0.60	0.55	0.56	0.56	0.66%	17,635
Apr 22, 2026	0.60	0.60	0.55	0.56	0.56	1.69%	31,505
Apr 21, 2026	0.58	0.62	0.51	0.55	0.55	-11.00%	31,267
Apr 20, 2026	0.58	0.62	0.54	0.62	0.62	6.89%	73,534
Apr 17, 2026	0.59	0.59	0.55	0.58	0.58	5.27%	10,897
Apr 16, 2026	0.54	0.59	0.53	0.55	0.55	2.48%	77,179
Apr 15, 2026	0.54	0.54	0.51	0.54	0.54	5.26%	53,241
Apr 14, 2026	0.51	0.52	0.47	0.51	0.51	-0.04%	63,429
Apr 13, 2026	0.52	0.53	0.50	0.51	0.51	-3.21%	142,101
Apr 10, 2026	0.44	0.53	0.44	0.53	0.53	17.14%	249,621
Apr 9, 2026	0.42	0.45	0.42	0.45	0.45	2.72%	49,242
Apr 8, 2026	0.45	0.45	0.42	0.44	0.44	4.29%	21,481
Apr 7, 2026	0.39	0.45	0.38	0.42	0.42	3.70%	25,508
Apr 6, 2026	0.43	0.43	0.40	0.41	0.41	-5.79%	26,950
Apr 2, 2026	0.42	0.43	0.37	0.43	0.43	1.15%	30,415
Apr 1, 2026	0.44	0.45	0.42	0.43	0.43	-2.39%	40,607
Mar 31, 2026	0.38	0.44	0.38	0.44	0.44	6.14%	22,537
Mar 30, 2026	0.40	0.47	0.40	0.41	0.41	1.91%	23,257
Mar 27, 2026	0.42	0.44	0.40	0.40	0.40	-4.64%	30,057
Mar 26, 2026	0.45	0.48	0.42	0.42	0.42	-5.15%	37,171
Mar 25, 2026	0.49	0.49	0.42	0.45	0.45	-12.38%	61,924
Mar 24, 2026	0.48	0.53	0.47	0.51	0.51	11.02%	258,725
Mar 23, 2026	0.42	0.48	0.41	0.46	0.46	11.02%	63,624
Mar 20, 2026	0.44	0.44	0.41	0.41	0.41	-0.94%	8,493
Mar 19, 2026	0.45	0.49	0.41	0.42	0.42	-8.37%	62,893
Mar 18, 2026	0.49	0.49	0.45	0.45	0.45	-7.37%	79,050
Mar 17, 2026	0.48	0.51	0.48	0.49	0.49	6.80%	36,952
Mar 16, 2026	0.46	0.49	0.46	0.46	0.46	-1.33%	24,589
Mar 13, 2026	0.49	0.50	0.47	0.47	0.47	-4.10%	8,965
Mar 12, 2026	0.50	0.50	0.48	0.49	0.49	2.93%	24,665
Mar 11, 2026	0.48	0.52	0.47	0.47	0.47	-1.83%	41,104
Mar 10, 2026	0.45	0.51	0.45	0.48	0.48	5.96%	55,085
Mar 9, 2026	0.46	0.50	0.45	0.45	0.45	-2.01%	74,034
Mar 6, 2026	0.48	0.51	0.46	0.46	0.46	-4.72%	45,148

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.