CCSC Technology International Limited Ordinary Shares (CCTG) Historical Stock Price Data | Complete Trading History - Stocknear

CCSC Technology Internati...

NASDAQ: CCTG · Real-Time Price · USD
1.22
-0.01 (-0.81%)
At close: Sep 26, 2025, 3:59 PM
1.19
-2.46%
After-hours: Sep 26, 2025, 07:41 PM EDT

CCTG Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 1.20 1.22 1.17 1.17 1.17 -4.88% 27,336
Sep 25, 2025 1.22 1.27 1.22 1.23 1.23 -2.38% 29,868
Sep 24, 2025 1.28 1.43 1.22 1.26 1.26 4.13% 173,959
Sep 23, 2025 1.19 1.30 1.17 1.21 1.21 3.42% 405,103
Sep 22, 2025 1.33 1.33 1.10 1.17 1.17 -7.14% 156,000
Sep 19, 2025 1.29 1.31 1.25 1.26 1.26 -4.55% 20,863
Sep 18, 2025 1.34 1.37 1.27 1.32 1.32 -1.49% 30,233
Sep 17, 2025 1.53 1.53 1.31 1.34 1.34 -8.22% 59,600
Sep 16, 2025 1.59 1.62 1.45 1.46 1.46 -2.67% 112,677
Sep 15, 2025 1.52 1.52 1.46 1.50 1.50 0.00% 94,200
Sep 12, 2025 1.74 1.78 1.42 1.50 1.50 -19.35% 111,341
Sep 11, 2025 1.43 1.88 1.41 1.86 1.86 13.41% 355,500
Sep 10, 2025 1.47 2.34 1.44 1.64 1.64 31.20% 29,185,100
Sep 9, 2025 1.24 1.25 1.12 1.25 1.25 8.70% 269,200
Sep 8, 2025 1.07 1.15 1.07 1.15 1.15 4.55% 8,538
Sep 5, 2025 1.19 1.19 1.10 1.10 1.10 0.00% 5,300
Sep 4, 2025 1.16 1.16 1.06 1.10 1.10 -2.65% 7,077
Sep 3, 2025 1.15 1.19 1.13 1.13 1.13 3.67% 3,100
Sep 2, 2025 1.12 1.12 1.07 1.09 1.09 -0.91% 2,400
Aug 29, 2025 1.10 1.10 1.10 1.10 1.10 -0.90% 612