CCSC Technology International Holdings Limited (CCTG)
NASDAQ: CCTG · Real-Time Price · USD
0.498
+0.036 (7.79%)
At close: Mar 9, 2026, 4:00 PM EDT
0.453
-0.045 (-9.09%)
After-hours: Mar 9, 2026, 4:00 PM EDT
CCTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.46 | 0.50 | 0.45 | 0.50 | - | 7.83% | 73,541 |
| Mar 6, 2026 | 0.48 | 0.51 | 0.46 | 0.46 | 0.46 | -4.72% | 42,590 |
| Mar 5, 2026 | 0.52 | 0.52 | 0.48 | 0.49 | 0.49 | -5.49% | 70,801 |
| Mar 4, 2026 | 0.52 | 0.55 | 0.50 | 0.51 | 0.51 | -0.50% | 34,133 |
| Mar 3, 2026 | 0.56 | 0.58 | 0.50 | 0.52 | 0.52 | -7.03% | 95,002 |
| Mar 2, 2026 | 0.60 | 0.60 | 0.56 | 0.56 | 0.56 | -6.96% | 16,483 |
| Feb 27, 2026 | 0.58 | 0.60 | 0.56 | 0.60 | 0.60 | -0.57% | 28,424 |
| Feb 26, 2026 | 0.56 | 0.60 | 0.56 | 0.60 | 0.60 | 2.55% | 32,715 |
| Feb 25, 2026 | 0.60 | 0.62 | 0.58 | 0.59 | 0.59 | 2.47% | 27,288 |
| Feb 24, 2026 | 0.59 | 0.63 | 0.56 | 0.57 | 0.57 | -2.38% | 44,423 |
| Feb 23, 2026 | 0.64 | 0.64 | 0.58 | 0.58 | 0.58 | -3.86% | 51,381 |
| Feb 20, 2026 | 0.56 | 0.61 | 0.56 | 0.61 | 0.61 | 1.79% | 21,151 |
| Feb 19, 2026 | 0.60 | 0.60 | 0.58 | 0.60 | 0.60 | -0.66% | 19,768 |
| Feb 18, 2026 | 0.62 | 0.62 | 0.56 | 0.60 | 0.60 | -2.18% | 33,076 |
| Feb 17, 2026 | 0.65 | 0.67 | 0.59 | 0.62 | 0.62 | -7.84% | 52,288 |
| Feb 13, 2026 | 0.64 | 0.70 | 0.62 | 0.67 | 0.67 | 2.82% | 43,254 |
| Feb 12, 2026 | 0.63 | 0.77 | 0.61 | 0.65 | 0.65 | 3.92% | 423,123 |
| Feb 11, 2026 | 0.70 | 0.73 | 0.62 | 0.62 | 0.62 | -8.52% | 145,706 |
| Feb 10, 2026 | 0.68 | 0.71 | 0.66 | 0.68 | 0.68 | 3.42% | 82,478 |
| Feb 9, 2026 | 0.63 | 0.70 | 0.63 | 0.66 | 0.66 | 7.54% | 89,571 |
| Feb 6, 2026 | 0.60 | 0.63 | 0.60 | 0.61 | 0.61 | 0.43% | 80,087 |
| Feb 5, 2026 | 0.60 | 0.65 | 0.60 | 0.61 | 0.61 | -2.98% | 219,017 |
| Feb 4, 2026 | 0.70 | 0.70 | 0.61 | 0.63 | 0.63 | -10.28% | 113,241 |
| Feb 3, 2026 | 0.70 | 0.72 | 0.68 | 0.70 | 0.70 | -2.32% | 110,549 |
| Feb 2, 2026 | 0.81 | 0.82 | 0.61 | 0.72 | 0.72 | -10.89% | 213,787 |
| Jan 30, 2026 | 0.84 | 0.85 | 0.77 | 0.81 | 0.81 | -8.29% | 318,309 |
| Jan 29, 2026 | 0.86 | 0.88 | 0.82 | 0.88 | 0.88 | -10.27% | 245,457 |
| Jan 28, 2026 | 0.92 | 0.99 | 0.91 | 0.98 | 0.98 | 9.47% | 926,105 |
| Jan 27, 2026 | 0.93 | 1.00 | 0.88 | 0.90 | 0.90 | -15.51% | 378,720 |
| Jan 26, 2026 | 0.96 | 1.07 | 0.79 | 1.06 | 1.06 | - | 3,416,349 |
| Jan 23, 2026 | 0.85 | 1.24 | 0.83 | 1.06 | 1.06 | 10.99% | 1,405,018 |
| Jan 22, 2026 | 0.90 | 1.00 | 0.85 | 0.96 | 0.96 | -2.55% | 253,644 |
| Jan 21, 2026 | 0.97 | 0.99 | 0.84 | 0.98 | 0.98 | -11.79% | 336,856 |
| Jan 20, 2026 | 1.07 | 1.11 | 1.07 | 1.11 | 1.11 | -3.22% | 275,030 |
| Jan 16, 2026 | 1.12 | 1.19 | 1.08 | 1.15 | 1.15 | -1.03% | 472,001 |
| Jan 15, 2026 | 1.10 | 1.19 | 1.06 | 1.16 | 1.16 | 0.96% | 253,120 |
| Jan 14, 2026 | 1.16 | 1.22 | 1.07 | 1.15 | 1.15 | -9.60% | 672,854 |
| Jan 13, 2026 | 1.67 | 1.67 | 1.24 | 1.27 | 1.27 | -2.68% | 20,082,245 |
| Jan 12, 2026 | 1.41 | 1.41 | 1.22 | 1.31 | 1.31 | -6.78% | 172,737 |
| Jan 9, 2026 | 1.38 | 1.40 | 1.35 | 1.40 | 1.40 | -1.48% | 121,331 |
| Jan 8, 2026 | 1.37 | 1.47 | 1.35 | 1.42 | 1.42 | 0.35% | 83,483 |
| Jan 7, 2026 | 1.51 | 1.56 | 1.38 | 1.42 | 1.42 | -2.48% | 160,024 |
| Jan 6, 2026 | 1.48 | 1.50 | 1.40 | 1.45 | 1.45 | 3.79% | 155,868 |
| Jan 5, 2026 | 1.48 | 1.48 | 1.36 | 1.40 | 1.40 | -1.55% | 134,216 |
| Jan 2, 2026 | 1.40 | 1.57 | 1.30 | 1.42 | 1.42 | -7.00% | 140,204 |
| Dec 31, 2025 | 1.46 | 1.56 | 1.43 | 1.53 | 1.53 | 5.52% | 273,922 |
| Dec 30, 2025 | 1.46 | 1.48 | 1.28 | 1.45 | 1.45 | -17.20% | 669,405 |
| Dec 29, 2025 | 1.63 | 2.91 | 1.37 | 1.75 | 1.75 | 34.31% | 18,913,711 |
| Dec 26, 2025 | 1.67 | 1.72 | 1.29 | 1.30 | 1.30 | -18.56% | 88,753 |
| Dec 24, 2025 | 1.72 | 1.80 | 1.60 | 1.60 | 1.60 | -11.41% | 49,144 |
| Dec 23, 2025 | 1.78 | 1.84 | 1.76 | 1.81 | 1.81 | 1.46% | 21,088 |
| Dec 22, 2025 | 1.88 | 1.88 | 1.78 | 1.78 | 1.78 | -8.01% | 17,223 |
| Dec 19, 2025 | 1.80 | 2.00 | 1.80 | 1.94 | 1.94 | -7.86% | 36,433 |
| Dec 18, 2025 | 1.87 | 2.12 | 1.20 | 2.10 | 2.10 | 11.94% | 339,225 |
| Dec 17, 2025 | 1.79 | 1.88 | 1.75 | 1.88 | 1.88 | 1.96% | 13,378 |
| Dec 16, 2025 | 1.86 | 1.89 | 1.70 | 1.84 | 1.84 | 6.36% | 50,412 |
| Dec 15, 2025 | 1.90 | 1.91 | 1.70 | 1.73 | 1.73 | 1.76% | 31,055 |
| Dec 12, 2025 | 1.93 | 2.00 | 1.59 | 1.70 | 1.70 | -8.65% | 34,903 |
| Dec 11, 2025 | 2.00 | 2.00 | 1.80 | 1.86 | 1.86 | -6.01% | 11,344 |
| Dec 10, 2025 | 1.90 | 2.01 | 1.80 | 1.98 | 1.98 | -1.00% | 43,879 |
| Dec 9, 2025 | 2.10 | 2.10 | 1.94 | 2.00 | 2.00 | -1.82% | 21,813 |
| Dec 8, 2025 | 2.20 | 2.30 | 1.96 | 2.04 | 2.04 | -7.41% | 28,782 |
| Dec 5, 2025 | 2.12 | 2.30 | 2.00 | 2.20 | 2.20 | 3.97% | 69,442 |
| Dec 4, 2025 | 2.01 | 2.13 | 1.94 | 2.12 | 2.12 | 6.07% | 50,219 |
| Dec 3, 2025 | 2.10 | 2.10 | 1.73 | 2.00 | 2.00 | 7.03% | 85,180 |
| Dec 2, 2025 | 1.67 | 1.90 | 1.67 | 1.86 | 1.86 | 11.08% | 49,162 |
| Dec 1, 2025 | 1.80 | 1.80 | 1.57 | 1.68 | 1.68 | -8.05% | 163,386 |
| Nov 28, 2025 | 2.10 | 2.10 | 1.71 | 1.83 | 1.83 | -10.14% | 75,284 |
| Nov 26, 2025 | 2.17 | 2.17 | 2.00 | 2.03 | 2.03 | -2.59% | 46,306 |
| Nov 25, 2025 | 2.07 | 2.09 | 1.85 | 2.09 | 2.09 | 1.16% | 108,797 |
| Nov 24, 2025 | 2.30 | 2.31 | 1.56 | 2.06 | 2.06 | -12.82% | 377,519 |
| Nov 21, 2025 | 1.83 | 3.50 | 1.73 | 2.36 | 2.36 | 43.01% | 7,205,058 |
| Nov 20, 2025 | 2.26 | 2.40 | 1.60 | 1.65 | 1.65 | -28.99% | 187,028 |
| Nov 19, 2025 | 2.40 | 2.45 | 2.16 | 2.33 | 2.33 | -4.98% | 31,398 |
| Nov 18, 2025 | 2.60 | 2.70 | 2.00 | 2.45 | 2.45 | -2.97% | 94,327 |
| Nov 17, 2025 | 3.60 | 3.60 | 2.30 | 2.53 | 2.53 | -27.61% | 133,186 |
| Nov 14, 2025 | 3.40 | 3.62 | 3.21 | 3.49 | 3.49 | 1.22% | 30,041 |
| Nov 13, 2025 | 3.50 | 3.90 | 3.41 | 3.45 | 3.45 | -9.32% | 38,189 |
| Nov 12, 2025 | 3.16 | 4.20 | 3.16 | 3.80 | 3.80 | 8.57% | 90,207 |
| Nov 11, 2025 | 3.41 | 3.70 | 3.03 | 3.50 | 3.50 | -5.07% | 62,829 |
| Nov 10, 2025 | 3.20 | 3.80 | 3.20 | 3.69 | 3.69 | 10.39% | 143,520 |
| Nov 7, 2025 | 4.20 | 4.30 | 3.00 | 3.34 | 3.34 | -20.83% | 377,337 |
| Nov 6, 2025 | 4.20 | 4.98 | 3.80 | 4.22 | 4.22 | -31.85% | 1,345,964 |
| Nov 5, 2025 | 16.90 | 16.90 | 5.30 | 6.19 | 6.19 | -25.84% | 1,479,857 |
| Nov 4, 2025 | 12.40 | 14.20 | 4.50 | 8.35 | 8.35 | -33.22% | 1,354,208 |
| Nov 3, 2025 | 12.40 | 12.80 | 9.20 | 12.50 | 12.50 | 2.46% | 1,309,115 |
| Oct 31, 2025 | 12.50 | 12.70 | 10.00 | 12.20 | 12.20 | -5.43% | 382,332 |
| Oct 30, 2025 | 13.30 | 14.00 | 12.35 | 12.90 | 12.90 | - | 360,117 |
| Oct 29, 2025 | 12.40 | 13.00 | 12.00 | 12.90 | 12.90 | 5.74% | 274,650 |
| Oct 28, 2025 | 12.80 | 12.80 | 12.10 | 12.20 | 12.20 | -1.61% | 283,731 |
| Oct 27, 2025 | 11.80 | 13.00 | 11.20 | 12.40 | 12.40 | 5.08% | 589,675 |
| Oct 24, 2025 | 12.00 | 12.20 | 11.00 | 11.80 | 11.80 | 1.72% | 472,369 |
| Oct 23, 2025 | 10.90 | 13.70 | 10.30 | 11.60 | 11.60 | 8.41% | 951,050 |
| Oct 22, 2025 | 10.60 | 10.90 | 10.20 | 10.70 | 10.70 | -1.83% | 99,069 |
| Oct 21, 2025 | 10.70 | 11.34 | 10.70 | 10.90 | 10.90 | -3.54% | 16,473 |
| Oct 20, 2025 | 11.00 | 11.70 | 10.70 | 11.30 | 11.30 | 2.73% | 122,549 |
| Oct 17, 2025 | 10.70 | 12.40 | 10.70 | 11.00 | 11.00 | 2.80% | 26,305 |
| Oct 16, 2025 | 11.90 | 12.20 | 10.50 | 10.70 | 10.70 | -10.08% | 73,180 |
| Oct 15, 2025 | 12.90 | 12.90 | 11.40 | 11.90 | 11.90 | -4.80% | 33,478 |
| Oct 14, 2025 | 11.50 | 13.50 | 11.30 | 12.50 | 12.50 | 2.46% | 246,251 |