CCSC Technology International Holdings Limited (CCTG)
NASDAQ: CCTG · Real-Time Price · USD
0.2200
+0.0084 (3.97%)
At close: Dec 5, 2025, 4:00 PM EST
0.2156
-0.0044 (-2.00%)
After-hours: Dec 5, 2025, 7:40 PM EST
CCTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.21 | 0.23 | 0.20 | 0.22 | 0.22 | 3.97% | 683,157 |
| Dec 4, 2025 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | 6.07% | 501,370 |
| Dec 3, 2025 | 0.21 | 0.21 | 0.17 | 0.20 | 0.20 | 7.03% | 848,283 |
| Dec 2, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 11.08% | 481,696 |
| Dec 1, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -8.05% | 1,614,417 |
| Nov 28, 2025 | 0.21 | 0.21 | 0.17 | 0.18 | 0.18 | -10.14% | 719,465 |
| Nov 26, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -2.59% | 447,196 |
| Nov 25, 2025 | 0.21 | 0.21 | 0.19 | 0.21 | 0.21 | 1.16% | 1,078,691 |
| Nov 24, 2025 | 0.23 | 0.23 | 0.16 | 0.21 | 0.21 | -12.82% | 3,681,308 |
| Nov 21, 2025 | 0.18 | 0.35 | 0.17 | 0.24 | 0.24 | 43.01% | 70,707,229 |
| Nov 20, 2025 | 0.23 | 0.24 | 0.16 | 0.17 | 0.17 | -28.99% | 1,854,072 |
| Nov 19, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -4.98% | 313,981 |
| Nov 18, 2025 | 0.26 | 0.27 | 0.20 | 0.25 | 0.25 | -2.97% | 943,274 |
| Nov 17, 2025 | 0.36 | 0.36 | 0.23 | 0.25 | 0.25 | -27.61% | 1,331,866 |
| Nov 14, 2025 | 0.34 | 0.36 | 0.32 | 0.35 | 0.35 | 1.22% | 300,417 |
| Nov 13, 2025 | 0.35 | 0.39 | 0.34 | 0.34 | 0.34 | -9.32% | 381,893 |
| Nov 12, 2025 | 0.32 | 0.42 | 0.32 | 0.38 | 0.38 | 8.57% | 902,077 |
| Nov 11, 2025 | 0.34 | 0.37 | 0.30 | 0.35 | 0.35 | -5.07% | 628,292 |
| Nov 10, 2025 | 0.32 | 0.38 | 0.32 | 0.37 | 0.37 | 10.39% | 1,435,201 |
| Nov 7, 2025 | 0.42 | 0.43 | 0.30 | 0.33 | 0.33 | -20.83% | 3,773,373 |
| Nov 6, 2025 | 0.42 | 0.50 | 0.38 | 0.42 | 0.42 | -31.85% | 13,459,644 |
| Nov 5, 2025 | 1.69 | 1.69 | 0.53 | 0.62 | 0.62 | -25.84% | 14,798,574 |
| Nov 4, 2025 | 1.24 | 1.42 | 0.45 | 0.83 | 0.83 | -33.22% | 13,542,088 |
| Nov 3, 2025 | 1.24 | 1.28 | 0.92 | 1.25 | 1.25 | 2.46% | 13,091,153 |
| Oct 31, 2025 | 1.25 | 1.27 | 1.00 | 1.22 | 1.22 | -5.43% | 3,823,324 |
| Oct 30, 2025 | 1.33 | 1.40 | 1.24 | 1.29 | 1.29 | - | 3,601,172 |
| Oct 29, 2025 | 1.24 | 1.30 | 1.20 | 1.29 | 1.29 | 5.74% | 2,746,505 |
| Oct 28, 2025 | 1.28 | 1.28 | 1.21 | 1.22 | 1.22 | -1.61% | 2,837,313 |
| Oct 27, 2025 | 1.18 | 1.30 | 1.12 | 1.24 | 1.24 | 5.08% | 5,896,751 |
| Oct 24, 2025 | 1.20 | 1.22 | 1.10 | 1.18 | 1.18 | 1.72% | 4,723,692 |
| Oct 23, 2025 | 1.09 | 1.37 | 1.03 | 1.16 | 1.16 | 8.41% | 9,510,502 |
| Oct 22, 2025 | 1.06 | 1.09 | 1.02 | 1.07 | 1.07 | -1.83% | 990,692 |
| Oct 21, 2025 | 1.07 | 1.13 | 1.07 | 1.09 | 1.09 | -3.54% | 164,732 |
| Oct 20, 2025 | 1.10 | 1.17 | 1.07 | 1.13 | 1.13 | 2.73% | 1,225,492 |
| Oct 17, 2025 | 1.07 | 1.24 | 1.07 | 1.10 | 1.10 | 2.80% | 263,052 |
| Oct 16, 2025 | 1.19 | 1.22 | 1.05 | 1.07 | 1.07 | -10.08% | 731,809 |
| Oct 15, 2025 | 1.29 | 1.29 | 1.14 | 1.19 | 1.19 | -4.80% | 334,786 |
| Oct 14, 2025 | 1.15 | 1.35 | 1.13 | 1.25 | 1.25 | 2.46% | 2,462,517 |
| Oct 13, 2025 | 1.20 | 1.32 | 1.04 | 1.22 | 1.22 | 2.52% | 2,189,933 |
| Oct 10, 2025 | 1.35 | 2.20 | 1.04 | 1.19 | 1.19 | -24.20% | 4,887,558 |
| Oct 9, 2025 | 2.34 | 2.61 | 0.88 | 1.57 | 1.57 | -32.91% | 12,003,269 |
| Oct 8, 2025 | 2.30 | 2.60 | 1.72 | 2.34 | 2.34 | 8.33% | 4,821,045 |
| Oct 7, 2025 | 1.68 | 2.23 | 1.65 | 2.16 | 2.16 | 43.05% | 2,644,505 |
| Oct 6, 2025 | 1.33 | 1.88 | 1.31 | 1.51 | 1.51 | 7.86% | 1,426,582 |
| Oct 3, 2025 | 1.19 | 1.41 | 1.04 | 1.40 | 1.40 | 20.69% | 3,483,887 |
| Oct 2, 2025 | 1.34 | 1.34 | 1.15 | 1.16 | 1.16 | -12.12% | 171,789 |
| Oct 1, 2025 | 1.06 | 1.40 | 1.06 | 1.32 | 1.32 | -2.94% | 797,556 |
| Sep 30, 2025 | 1.37 | 1.39 | 1.29 | 1.36 | 1.36 | -2.16% | 64,610 |
| Sep 29, 2025 | 1.21 | 1.64 | 1.15 | 1.39 | 1.39 | 18.80% | 893,375 |
| Sep 26, 2025 | 1.20 | 1.22 | 1.17 | 1.17 | 1.17 | -4.88% | 27,469 |