CCSC Technology International Holdings Limited CCTG
0.33 USD 0.00 (-1.48%)
Regular-session close
0.33 0.00 +1.23%
After hours · Nov 13, 5:22 PM ET
0.3058 Day range 0.327
0.276 52-week range 3.49
- YTD
- -78.69%
- 1 year
- -90.55%
CCTG price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.32 | 0.33 | 0.31 | 0.33 | -0.01 | -1.51% | 47,073 |
| Nov 12, 2026 | 0.32 | 0.33 | 0.30 | 0.33 | +0.01 | +3.44% | 51,500 |
| Nov 11, 2026 | 0.32 | 0.33 | 0.29 | 0.32 | -0.01 | -3.32% | 70,600 |
| Nov 10, 2026 | 0.30 | 0.33 | 0.30 | 0.33 | 0.00 | -0.90% | 76,400 |
| Nov 9, 2026 | 0.32 | 0.34 | 0.30 | 0.33 | +0.03 | +8.09% | 89,800 |
| Nov 6, 2026 | 0.26 | 0.31 | 0.26 | 0.31 | +0.03 | +11.96% | 243,600 |
| Nov 5, 2026 | 0.30 | 0.30 | 0.25 | 0.28 | -0.02 | -6.76% | 159,500 |
| Nov 4, 2026 | 0.32 | 0.36 | 0.28 | 0.30 | -0.04 | -11.11% | 556,500 |
| Nov 3, 2026 | 0.31 | 0.35 | 0.30 | 0.33 | +0.04 | +15.22% | 6,473,800 |
| Nov 2, 2026 | 0.23 | 0.30 | 0.22 | 0.29 | +0.01 | +1.76% | 35,365,600 |
| Oct 30, 2026 | 0.28 | 0.32 | 0.28 | 0.28 | -0.02 | -5.65% | 54,200 |
| Oct 29, 2026 | 0.31 | 0.33 | 0.29 | 0.30 | -0.01 | -1.95% | 133,400 |
| Oct 28, 2026 | 0.34 | 0.34 | 0.17 | 0.31 | -0.05 | -13.52% | 194,300 |
| Oct 27, 2026 | 0.35 | 0.38 | 0.34 | 0.36 | +0.01 | +2.01% | 53,300 |
| Oct 26, 2026 | 0.36 | 0.38 | 0.34 | 0.35 | -0.01 | -2.79% | 76,200 |
| Oct 23, 2026 | 0.36 | 0.38 | 0.35 | 0.36 | -0.01 | -3.76% | 21,800 |
| Oct 22, 2026 | 0.36 | 0.37 | 0.34 | 0.37 | 0.00 | +0.54% | 100,000 |
| Oct 21, 2026 | 0.36 | 0.38 | 0.34 | 0.37 | 0.00 | -0.80% | 150,400 |
| Oct 20, 2026 | 0.38 | 0.39 | 0.36 | 0.37 | -0.01 | -1.58% | 72,300 |
| Oct 19, 2026 | 0.38 | 0.40 | 0.36 | 0.38 | -0.02 | -5.01% | 354,300 |
| Oct 16, 2026 | 0.39 | 0.46 | 0.34 | 0.40 | +0.01 | +3.64% | 8,352,800 |
| Oct 15, 2026 | 0.36 | 0.40 | 0.36 | 0.39 | +0.03 | +8.76% | 90,000 |
| Oct 14, 2026 | 0.39 | 0.39 | 0.31 | 0.35 | -0.05 | -11.72% | 189,200 |
| Oct 13, 2026 | 0.40 | 0.41 | 0.38 | 0.40 | 0.00 | +0.25% | 78,900 |
| Oct 12, 2026 | 0.47 | 0.48 | 0.37 | 0.40 | -0.10 | -20.63% | 339,700 |
| Oct 9, 2026 | 0.47 | 0.53 | 0.42 | 0.50 | +0.03 | +5.22% | 13,047,200 |
| Oct 8, 2026 | 0.50 | 0.50 | 0.43 | 0.48 | 0.00 | +0.42% | 85,400 |
| Oct 7, 2026 | 0.51 | 0.51 | 0.45 | 0.48 | -0.04 | -7.20% | 116,000 |
| Oct 6, 2026 | 0.44 | 0.54 | 0.41 | 0.51 | +0.05 | +11.50% | 423,400 |
| Oct 5, 2026 | 0.45 | 0.55 | 0.45 | 0.46 | +0.01 | +1.54% | 4,889,400 |
| Oct 2, 2026 | 0.46 | 0.49 | 0.43 | 0.45 | 0.00 | +0.89% | 43,800 |
| Oct 1, 2026 | 0.50 | 0.50 | 0.44 | 0.45 | -0.01 | -2.81% | 43,600 |
| Sep 30, 2026 | 0.47 | 0.51 | 0.45 | 0.46 | +0.01 | +2.89% | 42,100 |
| Sep 29, 2026 | 0.50 | 0.50 | 0.44 | 0.45 | -0.03 | -6.25% | 101,400 |
| Sep 28, 2026 | 0.51 | 0.52 | 0.48 | 0.48 | -0.04 | -6.80% | 50,500 |
| Sep 25, 2026 | 0.53 | 0.57 | 0.51 | 0.52 | -0.01 | -0.96% | 201,900 |
| Sep 24, 2026 | 0.51 | 0.55 | 0.51 | 0.52 | +0.01 | +1.36% | 24,500 |
| Sep 23, 2026 | 0.52 | 0.53 | 0.51 | 0.51 | -0.01 | -0.97% | 16,500 |
| Sep 22, 2026 | 0.54 | 0.54 | 0.51 | 0.52 | -0.01 | -1.33% | 32,500 |
| Sep 21, 2026 | 0.53 | 0.58 | 0.51 | 0.53 | +0.01 | +1.74% | 125,300 |
| Sep 18, 2026 | 0.51 | 0.56 | 0.51 | 0.52 | +0.01 | +1.18% | 25,000 |
| Sep 17, 2026 | 0.59 | 0.59 | 0.51 | 0.51 | -0.03 | -5.90% | 67,200 |
| Sep 16, 2026 | 0.53 | 0.56 | 0.52 | 0.54 | -0.02 | -2.87% | 60,000 |
| Sep 15, 2026 | 0.60 | 0.61 | 0.56 | 0.56 | -0.03 | -5.26% | 30,400 |
| Sep 14, 2026 | 0.58 | 0.62 | 0.58 | 0.59 | -0.02 | -3.44% | 24,500 |
| Sep 11, 2026 | 0.61 | 0.63 | 0.58 | 0.61 | +0.01 | +2.18% | 32,600 |
| Sep 10, 2026 | 0.62 | 0.62 | 0.58 | 0.60 | -0.02 | -3.24% | 38,400 |
| Sep 9, 2026 | 0.62 | 0.63 | 0.58 | 0.62 | -0.02 | -3.44% | 135,000 |
| Sep 8, 2026 | 0.63 | 0.64 | 0.63 | 0.64 | +0.02 | +2.73% | 29,600 |
| Sep 4, 2026 | 0.68 | 0.68 | 0.61 | 0.62 | -0.07 | -9.86% | 105,100 |
| Sep 3, 2026 | 0.63 | 0.70 | 0.63 | 0.69 | +0.06 | +9.00% | 112,000 |
| Sep 2, 2026 | 0.64 | 0.69 | 0.63 | 0.63 | -0.02 | -2.47% | 15,300 |
| Sep 1, 2026 | 0.68 | 0.68 | 0.64 | 0.65 | -0.01 | -1.37% | 49,700 |
| Aug 31, 2026 | 0.62 | 0.67 | 0.62 | 0.66 | -0.01 | -0.90% | 107,400 |
| Aug 28, 2026 | 0.67 | 0.69 | 0.65 | 0.66 | -0.02 | -2.35% | 62,400 |
| Aug 27, 2026 | 0.69 | 0.76 | 0.67 | 0.68 | -0.02 | -3.00% | 221,600 |
| Aug 26, 2026 | 0.70 | 0.74 | 0.67 | 0.70 | +0.04 | +6.53% | 262,200 |
| Aug 25, 2026 | 0.66 | 0.70 | 0.66 | 0.66 | +0.01 | +1.23% | 139,200 |
| Aug 24, 2026 | 0.65 | 0.68 | 0.65 | 0.65 | 0.00 | -0.31% | 42,500 |
| Aug 21, 2026 | 0.68 | 0.70 | 0.65 | 0.65 | 0.00 | +0.31% | 67,800 |
| Aug 20, 2026 | 0.67 | 0.67 | 0.65 | 0.65 | 0.00 | -0.31% | 58,300 |
| Aug 19, 2026 | 0.67 | 0.68 | 0.64 | 0.65 | -0.01 | -2.10% | 105,500 |
| Aug 18, 2026 | 0.71 | 0.71 | 0.65 | 0.67 | 0.00 | +0.15% | 191,800 |
| Aug 17, 2026 | 0.71 | 0.76 | 0.63 | 0.67 | -0.08 | -10.50% | 152,600 |
| Aug 14, 2026 | 0.77 | 0.77 | 0.73 | 0.74 | -0.05 | -5.71% | 49,500 |
65 days, newest first. Daily bars as drawn on the CCTG chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.