CCSC Technology International Holdings Limited (CCTG) Historical Prices

89 Followers

Time Period

Events

CCTG historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.32	0.33	0.29	0.32	0.32	-3.33%	70,638	0.06
Nov 10, 2026	0.30	0.33	0.30	0.33	0.33	+6.80%	76,783	0.07
Nov 09, 2026	0.32	0.34	0.30	0.33	0.33	+8.09%	93,255	0.08
Nov 06, 2026	0.26	0.31	0.26	0.31	0.31	+11.96%	243,542	0.21
Nov 05, 2026	0.30	0.30	0.25	0.28	0.28	-6.76%	159,507	0.14
Nov 04, 2026	0.32	0.36	0.28	0.30	0.30	-11.11%	562,443	0.46
Nov 03, 2026	0.31	0.35	0.30	0.33	0.33	+15.22%	6,473,758	5.79
Nov 02, 2026	0.23	0.30	0.22	0.29	0.29	+1.76%	32,640,039	54.18
Oct 30, 2026	0.28	0.32	0.28	0.28	0.28	-5.65%	54,216	0.09
Oct 29, 2026	0.30	0.33	0.29	0.30	0.30	-1.95%	133,435	0.22
Oct 28, 2026	0.34	0.34	0.17	0.31	0.31	-13.28%	191,932	0.32
Oct 27, 2026	0.35	0.37	0.34	0.35	0.35	+1.72%	53,112	0.09
Oct 26, 2026	0.36	0.37	0.34	0.35	0.35	-2.52%	76,163	0.13
Oct 23, 2026	0.36	0.37	0.35	0.36	0.36	-3.77%	21,356	0.04
Oct 22, 2026	0.36	0.37	0.34	0.37	0.37	+0.54%	84,467	0.14
Oct 21, 2026	0.36	0.38	0.34	0.37	0.37	-1.07%	151,082	0.25
Oct 20, 2026	0.38	0.39	0.36	0.37	0.37	-1.58%	72,544	0.12
Oct 19, 2026	0.38	0.39	0.36	0.38	0.38	-5.01%	353,009	0.58
Oct 16, 2026	0.39	0.46	0.34	0.40	0.40	+3.64%	8,328,252	13.05
Oct 15, 2026	0.36	0.40	0.36	0.39	0.39	+8.76%	92,174	0.14
Oct 14, 2026	0.39	0.39	0.31	0.35	0.35	-11.50%	189,856	0.30
Oct 13, 2026	0.40	0.41	0.38	0.40	0.40	0.00%	78,974	0.12
Oct 12, 2026	0.47	0.48	0.37	0.40	0.40	-20.63%	339,742	0.53
Oct 09, 2026	0.47	0.53	0.42	0.50	0.50	+5.44%	13,047,160	30.28
Oct 08, 2026	0.50	0.50	0.43	0.48	0.48	+0.21%	85,375	0.20
Oct 07, 2026	0.51	0.51	0.45	0.48	0.48	-7.20%	116,018	0.26
Oct 06, 2026	0.44	0.54	0.41	0.51	0.51	+11.50%	427,878	0.98
Oct 05, 2026	0.45	0.55	0.45	0.46	0.46	+1.77%	4,604,456	12.57
Oct 02, 2026	0.46	0.49	0.43	0.45	0.45	+0.67%	43,760	0.12
Oct 01, 2026	0.50	0.50	0.44	0.45	0.45	-2.60%	43,562	0.10
Sep 30, 2026	0.47	0.51	0.45	0.46	0.46	+2.67%	42,141	0.10
Sep 29, 2026	0.50	0.50	0.44	0.45	0.45	-6.25%	101,428	0.12
Sep 28, 2026	0.51	0.52	0.48	0.48	0.48	-6.80%	50,479	0.06
Sep 25, 2026	0.53	0.57	0.51	0.52	0.52	-0.77%	202,230	0.22
Sep 24, 2026	0.51	0.55	0.51	0.52	0.52	+1.17%	24,545	0.03
Sep 23, 2026	0.52	0.53	0.51	0.51	0.51	-0.97%	16,715	0.02
Sep 22, 2026	0.54	0.54	0.51	0.52	0.52	-1.33%	32,475	0.04
Sep 21, 2026	0.53	0.58	0.51	0.53	0.53	+1.94%	125,535	0.14
Sep 18, 2026	0.51	0.56	0.51	0.52	0.52	+0.98%	25,279	0.03
Sep 17, 2026	0.59	0.59	0.51	0.51	0.51	-5.73%	67,128	0.07
Sep 16, 2026	0.53	0.56	0.52	0.54	0.54	-2.87%	60,269	0.06
Sep 15, 2026	0.60	0.61	0.56	0.56	0.56	-5.43%	32,740	0.03
Sep 14, 2026	0.58	0.61	0.58	0.59	0.59	-3.28%	24,501	0.01
Sep 11, 2026	0.61	0.63	0.58	0.61	0.61	+2.18%	32,935	0.01
Sep 10, 2026	0.62	0.62	0.58	0.60	0.60	-3.25%	38,538	0.01
Sep 09, 2026	0.62	0.63	0.58	0.62	0.62	-3.45%	135,049	0.04
Sep 08, 2026	0.63	0.64	0.63	0.64	0.64	+2.57%	32,868	0.01
Sep 07, 2026	0.68	0.68	0.61	0.62	0.62	0.00%	0	0.00
Sep 04, 2026	0.68	0.68	0.61	0.62	0.62	-9.72%	105,208	0.02
Sep 03, 2026	0.63	0.70	0.63	0.69	0.69	+8.85%	112,031	0.02

CCSC Technology International Holdings Limited historical prices

CCSC Technology International Holdings Limited (CCTG) Historical Prices

Become an Expert with TipRanks Premium