CCSC Technology Internati... (CCTG)
1.74
0.09 (5.45%)
At close: Mar 27, 2025, 3:59 PM
1.69
-2.71%
After-hours: Mar 27, 2025, 06:00 PM EDT
CCTG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 1.66 | 1.74 | 1.65 | 1.65 | -0.05 | -2.94% | 6,132 |
| Mar 25, 2025 | 1.73 | 1.80 | 1.50 | 1.70 | -0.03 | -1.73% | 16,939 |
| Mar 24, 2025 | 1.78 | 1.80 | 1.65 | 1.73 | 0.00 | 0.00% | 22,414 |
| Mar 21, 2025 | 1.77 | 1.84 | 1.68 | 1.73 | -0.04 | -2.26% | 15,770 |
| Mar 20, 2025 | 1.82 | 1.92 | 1.67 | 1.77 | -0.07 | -3.80% | 78,950 |
| Mar 19, 2025 | 1.65 | 1.97 | 1.65 | 1.84 | 0.10 | 5.75% | 330,965 |
| Mar 18, 2025 | 1.71 | 1.84 | 1.66 | 1.74 | 0.09 | 5.45% | 129,212 |
| Mar 17, 2025 | 1.62 | 1.78 | 1.60 | 1.65 | 0.07 | 4.43% | 48,363 |
| Mar 14, 2025 | 1.62 | 1.79 | 1.55 | 1.58 | 0.00 | 0.00% | 72,300 |
| Mar 13, 2025 | 1.61 | 1.63 | 1.55 | 1.58 | -0.01 | -0.63% | 9,924 |
| Mar 12, 2025 | 1.61 | 1.61 | 1.52 | 1.59 | 0.07 | 4.61% | 4,300 |
| Mar 11, 2025 | 1.52 | 1.56 | 1.51 | 1.52 | 0.00 | 0.00% | 6,313 |
| Mar 10, 2025 | 1.60 | 1.67 | 1.50 | 1.52 | -0.14 | -8.43% | 20,187 |
| Mar 7, 2025 | 1.65 | 1.68 | 1.60 | 1.66 | -0.01 | -0.60% | 4,451 |
| Mar 6, 2025 | 1.63 | 1.73 | 1.63 | 1.67 | -0.01 | -0.60% | 8,700 |
| Mar 5, 2025 | 1.62 | 1.76 | 1.60 | 1.68 | -0.03 | -1.75% | 8,100 |
| Mar 4, 2025 | 1.65 | 1.71 | 1.57 | 1.71 | 0.05 | 3.01% | 11,927 |
| Mar 3, 2025 | 1.70 | 1.70 | 1.61 | 1.66 | 0.01 | 0.61% | 8,211 |
| Feb 28, 2025 | 1.69 | 1.70 | 1.65 | 1.65 | 0.00 | 0.00% | 5,700 |
| Feb 27, 2025 | 1.66 | 1.77 | 1.60 | 1.65 | -0.11 | -6.25% | 13,454 |
| Feb 26, 2025 | 1.65 | 1.80 | 1.62 | 1.76 | 0.12 | 7.32% | 13,000 |
| Feb 25, 2025 | 1.71 | 1.76 | 1.63 | 1.64 | -0.05 | -2.96% | 16,108 |
| Feb 24, 2025 | 1.70 | 1.82 | 1.61 | 1.69 | -0.01 | -0.59% | 31,500 |
| Feb 21, 2025 | 1.73 | 1.78 | 1.67 | 1.70 | -0.05 | -2.86% | 81,933 |
| Feb 20, 2025 | 1.73 | 1.80 | 1.73 | 1.75 | -0.07 | -3.85% | 45,705 |
| Feb 19, 2025 | 1.87 | 1.90 | 1.74 | 1.82 | -0.22 | -10.78% | 122,044 |
| Feb 18, 2025 | 1.89 | 2.12 | 1.56 | 2.04 | 0.21 | 11.48% | 1,709,800 |
| Feb 14, 2025 | 1.73 | 1.85 | 1.71 | 1.83 | 0.00 | 0.00% | 1,042,115 |
| Feb 13, 2025 | 1.64 | 1.85 | 1.64 | 1.83 | 0.04 | 2.23% | 11,500 |
| Feb 12, 2025 | 1.69 | 1.79 | 1.67 | 1.79 | 0.07 | 4.07% | 6,024 |
| Feb 11, 2025 | 1.66 | 1.74 | 1.65 | 1.72 | 0.08 | 4.88% | 4,200 |
| Feb 10, 2025 | 1.61 | 1.74 | 1.61 | 1.64 | -0.01 | -0.61% | 11,629 |
| Feb 7, 2025 | 1.64 | 1.79 | 1.64 | 1.65 | -0.13 | -7.30% | 7,640 |
| Feb 6, 2025 | 1.71 | 1.80 | 1.71 | 1.78 | 0.05 | 2.89% | 13,900 |
| Feb 5, 2025 | 1.68 | 1.78 | 1.66 | 1.73 | 0.05 | 2.98% | 10,000 |
| Feb 4, 2025 | 1.70 | 1.77 | 1.66 | 1.68 | -0.07 | -4.00% | 9,000 |
| Feb 3, 2025 | 1.61 | 1.75 | 1.61 | 1.75 | 0.11 | 6.71% | 29,906 |
| Jan 31, 2025 | 1.68 | 1.75 | 1.64 | 1.64 | -0.12 | -6.82% | 13,812 |
| Jan 30, 2025 | 1.63 | 1.80 | 1.63 | 1.76 | 0.03 | 1.73% | 14,600 |
| Jan 29, 2025 | 1.76 | 1.76 | 1.69 | 1.73 | 0.06 | 3.59% | 10,300 |
| Jan 28, 2025 | 1.61 | 1.75 | 1.61 | 1.67 | -0.04 | -2.34% | 33,500 |
| Jan 27, 2025 | 1.69 | 1.74 | 1.56 | 1.71 | 0.01 | 0.59% | 24,900 |
| Jan 24, 2025 | 1.56 | 1.78 | 1.56 | 1.70 | 0.09 | 5.59% | 37,156 |
| Jan 23, 2025 | 1.63 | 1.66 | 1.57 | 1.61 | -0.01 | -0.62% | 26,549 |
| Jan 22, 2025 | 1.73 | 1.73 | 1.60 | 1.62 | -0.14 | -7.95% | 14,480 |
| Jan 21, 2025 | 1.67 | 1.76 | 1.60 | 1.76 | 0.03 | 1.73% | 33,641 |
| Jan 17, 2025 | 1.77 | 1.77 | 1.70 | 1.73 | 0.03 | 1.76% | 4,948 |
| Jan 16, 2025 | 1.67 | 1.72 | 1.66 | 1.70 | 0.00 | 0.00% | 9,964 |
| Jan 15, 2025 | 1.66 | 1.72 | 1.60 | 1.70 | 0.01 | 0.59% | 17,366 |
| Jan 14, 2025 | 1.66 | 1.77 | 1.66 | 1.69 | -0.01 | -0.59% | 12,703 |