CCSC Technology International Holdings Limited (CCTG)

NASDAQ: CCTG · Real-Time Price · USD

0.599

-0.002 (-0.32%)

At close: Apr 28, 2026, 4:00 PM EDT

0.600

+0.002 (0.25%)

After-hours: Apr 28, 2026, 7:34 PM EDT

CCTG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.56	0.61	0.55	0.60	0.60	-0.32%	20,861
Apr 27, 2026	0.54	0.62	0.53	0.60	0.60	-3.78%	44,640
Apr 24, 2026	0.61	0.63	0.55	0.62	0.62	10.68%	314,240
Apr 23, 2026	0.56	0.60	0.55	0.56	0.56	0.66%	17,523
Apr 22, 2026	0.60	0.60	0.55	0.56	0.56	1.69%	31,402
Apr 21, 2026	0.58	0.62	0.51	0.55	0.55	-11.00%	29,972
Apr 20, 2026	0.58	0.62	0.54	0.62	0.62	6.89%	73,327
Apr 17, 2026	0.59	0.59	0.55	0.58	0.58	5.27%	10,880
Apr 16, 2026	0.54	0.59	0.53	0.55	0.55	2.48%	75,931
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%	142,008
Apr 10, 2026	0.44	0.53	0.44	0.53	0.53	17.14%	245,443
Apr 9, 2026	0.42	0.45	0.42	0.45	0.45	2.72%	43,144
Apr 8, 2026	0.45	0.45	0.42	0.44	0.44	4.29%	21,397
Apr 7, 2026	0.39	0.45	0.38	0.42	0.42	3.70%	25,268
Apr 6, 2026	0.43	0.43	0.40	0.41	0.41	-5.79%	26,930
Apr 2, 2026	0.42	0.43	0.37	0.43	0.43	1.15%	30,373
Apr 1, 2026	0.44	0.45	0.42	0.43	0.43	-2.39%	40,474
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
Mar 5, 2026	0.52	0.52	0.48	0.49	0.49	-5.49%	78,431
Mar 4, 2026	0.52	0.55	0.50	0.51	0.51	-0.50%	37,030
Mar 3, 2026	0.56	0.58	0.50	0.52	0.52	-7.03%	95,023
Mar 2, 2026	0.60	0.60	0.56	0.56	0.56	-6.96%	18,287
Feb 27, 2026	0.58	0.60	0.56	0.60	0.60	-0.57%	28,431
Feb 26, 2026	0.56	0.60	0.56	0.60	0.60	2.55%	34,288
Feb 25, 2026	0.60	0.62	0.58	0.59	0.59	2.47%	28,410
Feb 24, 2026	0.59	0.63	0.56	0.57	0.57	-2.38%	46,305
Feb 23, 2026	0.64	0.64	0.58	0.58	0.58	-3.86%	52,066
Feb 20, 2026	0.56	0.61	0.56	0.61	0.61	1.79%	21,265
Feb 19, 2026	0.60	0.60	0.58	0.60	0.60	-0.66%	21,162
Feb 18, 2026	0.62	0.62	0.56	0.60	0.60	-2.18%	33,679
Feb 17, 2026	0.65	0.67	0.59	0.62	0.62	-7.84%	52,802
Feb 13, 2026	0.64	0.70	0.62	0.67	0.67	2.82%	50,650
Feb 12, 2026	0.63	0.77	0.61	0.65	0.65	3.92%	426,014
Feb 11, 2026	0.70	0.73	0.62	0.62	0.62	-8.52%	150,901
Feb 10, 2026	0.68	0.71	0.66	0.68	0.68	3.42%	736,247
Feb 9, 2026	0.63	0.70	0.63	0.66	0.66	7.54%	92,630
Feb 6, 2026	0.60	0.63	0.60	0.61	0.61	0.43%	80,350
Feb 5, 2026	0.60	0.65	0.60	0.61	0.61	-2.98%	230,522
Feb 4, 2026	0.70	0.70	0.61	0.63	0.63	-10.28%	114,455
Feb 3, 2026	0.70	0.72	0.68	0.70	0.70	-2.32%	111,019
Feb 2, 2026	0.81	0.82	0.61	0.72	0.72	-10.89%	223,478
Jan 30, 2026	0.84	0.85	0.77	0.81	0.81	-8.29%	325,058
Jan 29, 2026	0.86	0.88	0.82	0.88	0.88	-10.27%	312,245
Jan 28, 2026	0.92	0.99	0.91	0.98	0.98	9.47%	1,050,852
Jan 27, 2026	0.93	1.00	0.88	0.90	0.90	-15.51%	381,965
Jan 26, 2026	0.96	1.07	0.79	1.06	1.06	-	3,439,210
Jan 23, 2026	0.85	1.24	0.83	1.06	1.06	10.99%	1,418,236
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