Skip to main content
CCSC Technology International Holdings Limited (CCTG)
NASDAQ: CCTG · Real-Time Price · USD
0.220
+0.008 (3.97%)
At close: Dec 5, 2025, 4:00 PM EST
0.216
-0.004 (-2.00%)
After-hours: Dec 5, 2025, 7:40 PM EST

CCTG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.210.230.200.220.223.97%683,157
Dec 4, 20250.200.210.190.210.216.07%501,370
Dec 3, 20250.210.210.170.200.207.03%848,283
Dec 2, 20250.170.190.170.190.1911.08%481,696
Dec 1, 20250.180.180.160.170.17-8.05%1,614,417
Nov 28, 20250.210.210.170.180.18-10.14%719,465
Nov 26, 20250.220.220.200.200.20-2.59%447,196
Nov 25, 20250.210.210.190.210.211.16%1,078,691
Nov 24, 20250.230.230.160.210.21-12.82%3,681,308
Nov 21, 20250.180.350.170.240.2443.01%70,707,229
Nov 20, 20250.230.240.160.170.17-28.99%1,854,072
Nov 19, 20250.240.240.220.230.23-4.98%313,981
Nov 18, 20250.260.270.200.250.25-2.97%943,274
Nov 17, 20250.360.360.230.250.25-27.61%1,331,866
Nov 14, 20250.340.360.320.350.351.22%300,417
Nov 13, 20250.350.390.340.340.34-9.32%381,893
Nov 12, 20250.320.420.320.380.388.57%902,077
Nov 11, 20250.340.370.300.350.35-5.07%628,292
Nov 10, 20250.320.380.320.370.3710.39%1,435,201
Nov 7, 20250.420.430.300.330.33-20.83%3,773,373
Nov 6, 20250.420.500.380.420.42-31.85%13,459,644
Nov 5, 20251.691.690.530.620.62-25.84%14,798,574
Nov 4, 20251.241.420.450.830.83-33.22%13,542,088
Nov 3, 20251.241.280.921.251.252.46%13,091,153
Oct 31, 20251.251.271.001.221.22-5.43%3,823,324
Oct 30, 20251.331.401.241.291.29-3,601,172
Oct 29, 20251.241.301.201.291.295.74%2,746,505
Oct 28, 20251.281.281.211.221.22-1.61%2,837,313
Oct 27, 20251.181.301.121.241.245.08%5,896,751
Oct 24, 20251.201.221.101.181.181.72%4,723,692
Oct 23, 20251.091.371.031.161.168.41%9,510,502
Oct 22, 20251.061.091.021.071.07-1.83%990,692
Oct 21, 20251.071.131.071.091.09-3.54%164,732
Oct 20, 20251.101.171.071.131.132.73%1,225,492
Oct 17, 20251.071.241.071.101.102.80%263,052
Oct 16, 20251.191.221.051.071.07-10.08%731,809
Oct 15, 20251.291.291.141.191.19-4.80%334,786
Oct 14, 20251.151.351.131.251.252.46%2,462,517
Oct 13, 20251.201.321.041.221.222.52%2,189,933
Oct 10, 20251.352.201.041.191.19-24.20%4,887,558
Oct 9, 20252.342.610.881.571.57-32.91%12,003,269
Oct 8, 20252.302.601.722.342.348.33%4,821,045
Oct 7, 20251.682.231.652.162.1643.05%2,644,505
Oct 6, 20251.331.881.311.511.517.86%1,426,582
Oct 3, 20251.191.411.041.401.4020.69%3,483,887
Oct 2, 20251.341.341.151.161.16-12.12%171,789
Oct 1, 20251.061.401.061.321.32-2.94%797,556
Sep 30, 20251.371.391.291.361.36-2.16%64,610
Sep 29, 20251.211.641.151.391.3918.80%893,375
Sep 26, 20251.201.221.171.171.17-4.88%27,469
Sep 25, 20251.221.271.221.231.23-2.38%29,868
Sep 24, 20251.281.431.221.261.264.13%173,959
Sep 23, 20251.191.301.171.211.213.42%405,103
Sep 22, 20251.331.331.101.171.17-7.14%155,978
Sep 19, 20251.291.311.251.261.26-4.55%20,863
Sep 18, 20251.341.371.271.321.32-1.49%30,233
Sep 17, 20251.531.531.311.341.34-8.22%59,573
Sep 16, 20251.591.621.451.461.46-2.67%112,677
Sep 15, 20251.521.521.461.501.50-94,181
Sep 12, 20251.741.781.421.501.50-19.35%111,341
Sep 11, 20251.431.881.411.861.8613.41%355,496
Sep 10, 20251.472.341.441.641.6431.20%29,185,059
Sep 9, 20251.241.251.121.251.258.70%269,180
Sep 8, 20251.071.151.071.151.154.55%8,538
Sep 5, 20251.191.191.101.101.10-0.18%5,268
Sep 4, 20251.161.161.061.101.10-2.48%7,077
Sep 3, 20251.151.191.131.131.133.76%3,097
Sep 2, 20251.121.121.071.091.09-1.00%2,369
Aug 29, 20251.101.101.101.101.10-0.90%612
Aug 28, 20251.071.121.071.111.112.87%2,418
Aug 27, 20251.061.081.041.081.08-2.79%6,351
Aug 26, 20251.141.251.041.111.11-1.77%55,831
Aug 25, 20251.071.161.031.131.134.92%25,902
Aug 22, 20251.081.081.071.081.08-0.28%5,368
Aug 21, 20251.041.081.041.081.080.93%5,077
Aug 20, 20251.051.071.041.071.07-3,736
Aug 19, 20251.051.071.051.071.07-1,339
Aug 18, 20251.051.071.051.071.071.90%1,987
Aug 15, 20251.051.051.051.051.05-0.19%2,838
Aug 14, 20251.051.051.051.051.051.15%3,002
Aug 13, 20251.071.071.041.041.04-2.80%3,627
Aug 12, 20251.101.101.011.071.075.94%9,802
Aug 11, 20251.061.081.001.011.01-6.22%8,980
Aug 8, 20251.041.111.041.081.08-0.28%1,682
Aug 7, 20251.061.081.061.081.084.85%5,148
Aug 6, 20251.101.101.031.031.03-6.36%13,966
Aug 5, 20251.091.101.091.101.100.92%1,948
Aug 4, 20251.091.101.091.091.090.09%1,375
Aug 1, 20251.091.111.081.091.09-0.09%4,540
Jul 31, 20251.131.131.091.091.09-0.37%2,449
Jul 30, 20251.101.121.071.091.09-0.45%4,190
Jul 29, 20251.091.101.071.101.102.71%3,138
Jul 28, 20251.111.111.071.071.07-1.02%5,011
Jul 25, 20251.101.111.081.081.08-3.14%5,431
Jul 24, 20251.111.121.061.121.122.39%3,268
Jul 23, 20251.071.101.071.091.09-0.91%5,972
Jul 22, 20251.071.101.051.101.10-1.79%4,235
Jul 21, 20251.121.121.061.121.12-7,685
Jul 18, 20251.131.131.121.121.125.66%1,343
Jul 17, 20251.001.091.001.061.06-2.75%4,761