CCSC Technology International Holdings Limited (CCTG)

NASDAQ: CCTG · Real-Time Price · USD

0.779

-0.087 (-10.01%)

At close: Jun 26, 2026, 4:00 PM EDT

0.768

-0.011 (-1.39%)

After-hours: Jun 26, 2026, 7:27 PM EDT

CCTG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	0.83	0.83	0.75	0.78	0.78	-10.01%	144,794
Jun 25, 2026	0.90	0.91	0.81	0.87	0.87	-0.46%	180,522
Jun 24, 2026	0.80	0.94	0.79	0.87	0.87	7.28%	483,197
Jun 23, 2026	0.79	0.94	0.75	0.81	0.81	1.26%	4,594,723
Jun 22, 2026	0.90	0.90	0.78	0.80	0.80	-15.03%	508,532
Jun 18, 2026	1.15	1.26	0.86	0.94	0.94	-25.27%	1,056,167
Jun 17, 2026	1.25	1.37	1.09	1.26	1.26	-14.86%	2,794,265
Jun 16, 2026	0.91	2.09	0.83	1.48	1.48	89.89%	121,798,313
Jun 15, 2026	0.78	0.82	0.74	0.78	0.78	-9.36%	555,447
Jun 12, 2026	0.85	0.94	0.80	0.86	0.86	-8.74%	644,794
Jun 11, 2026	0.82	1.04	0.78	0.94	0.94	5.90%	1,501,620
Jun 10, 2026	1.13	1.30	0.75	0.89	0.89	-50.01%	5,852,229
Jun 9, 2026	4.72	5.64	1.50	1.78	1.78	271.45%	119,339,840
Jun 8, 2026	0.43	0.78	0.37	0.48	0.48	3.08%	32,185,375
Jun 5, 2026	0.49	0.49	0.43	0.46	0.46	-5.14%	45,230
Jun 4, 2026	0.45	0.49	0.43	0.49	0.49	4.01%	55,009
Jun 3, 2026	0.54	0.54	0.41	0.47	0.47	-12.43%	85,865
Jun 2, 2026	0.54	0.56	0.51	0.54	0.54	0.02%	131,531
Jun 1, 2026	0.55	0.80	0.49	0.54	0.54	0.47%	1,485,781
May 29, 2026	0.54	0.54	0.51	0.54	0.54	-0.83%	33,931
May 28, 2026	0.53	0.55	0.48	0.54	0.54	4.45%	67,299
May 27, 2026	0.52	0.54	0.49	0.52	0.52	-2.42%	46,202
May 26, 2026	0.54	0.55	0.51	0.53	0.53	-4.63%	68,374
May 22, 2026	0.54	0.57	0.53	0.56	0.56	0.85%	51,456
May 21, 2026	0.58	0.59	0.52	0.55	0.55	-6.71%	105,531
May 20, 2026	0.46	0.65	0.45	0.59	0.59	28.21%	1,075,876
May 19, 2026	0.47	0.51	0.44	0.46	0.46	-1.29%	13,139
May 18, 2026	0.47	0.52	0.43	0.47	0.47	-2.81%	43,003
May 15, 2026	0.47	0.50	0.46	0.48	0.48	-5.42%	53,500
May 14, 2026	0.47	0.51	0.43	0.51	0.51	8.21%	98,235
May 13, 2026	0.42	0.47	0.40	0.47	0.47	-2.72%	71,062
May 12, 2026	0.50	0.54	0.44	0.48	0.48	-14.97%	166,951
May 11, 2026	0.38	0.59	0.35	0.57	0.57	0.73%	7,074,816
May 8, 2026	0.60	0.61	0.51	0.56	0.56	0.43%	73,232
May 7, 2026	0.58	0.60	0.56	0.56	0.56	0.09%	11,101
May 6, 2026	0.58	0.61	0.54	0.56	0.56	-3.18%	32,231
May 5, 2026	0.58	0.61	0.58	0.58	0.58	-1.98%	13,596
May 4, 2026	0.61	0.65	0.59	0.59	0.59	-4.03%	60,501
May 1, 2026	0.61	0.65	0.59	0.61	0.61	0.79%	23,351
Apr 30, 2026	0.57	0.64	0.57	0.61	0.61	6.11%	62,717
Apr 29, 2026	0.56	0.61	0.56	0.58	0.57	-3.93%	23,889
Apr 28, 2026	0.56	0.61	0.55	0.60	0.60	-0.32%	22,863
Apr 27, 2026	0.54	0.62	0.53	0.60	0.60	-3.78%	44,756
Apr 24, 2026	0.61	0.63	0.55	0.62	0.62	10.68%	317,240
Apr 23, 2026	0.56	0.60	0.55	0.56	0.56	0.66%	17,635
Apr 22, 2026	0.60	0.60	0.55	0.56	0.56	1.69%	31,505
Apr 21, 2026	0.58	0.62	0.51	0.55	0.55	-11.00%	31,267
Apr 20, 2026	0.58	0.62	0.54	0.62	0.62	6.89%	73,534
Apr 17, 2026	0.59	0.59	0.55	0.58	0.58	5.27%	10,897
Apr 16, 2026	0.54	0.59	0.53	0.55	0.55	2.48%	77,179
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%	142,101
Apr 10, 2026	0.44	0.53	0.44	0.53	0.53	17.14%	249,621
Apr 9, 2026	0.42	0.45	0.42	0.45	0.45	2.72%	49,242
Apr 8, 2026	0.45	0.45	0.42	0.44	0.44	4.29%	21,481
Apr 7, 2026	0.39	0.45	0.38	0.42	0.42	3.70%	25,508
Apr 6, 2026	0.43	0.43	0.40	0.41	0.41	-5.79%	26,950
Apr 2, 2026	0.42	0.43	0.37	0.43	0.43	1.15%	30,415
Apr 1, 2026	0.44	0.45	0.42	0.43	0.43	-2.39%	40,607
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