Advertisement
CCSC Technology International Holdings Limited (CCTG)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Follow
At close: 04:00PM EDT
After hours:
Advertisement
Time Period:
Oct 26, 2023 - Oct 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | 2.4300 | 2.6100 | 2.3380 | 2.4000 | 2.4000 | 745,400 |
| Oct 24, 2024 | 2.6100 | 3.1700 | 2.1000 | 2.4100 | 2.4100 | 35,650,200 |
| Oct 23, 2024 | 1.6800 | 1.7900 | 1.6400 | 1.7400 | 1.7400 | 328,400 |
| Oct 22, 2024 | 1.7100 | 1.7790 | 1.6700 | 1.6800 | 1.6800 | 33,000 |
| Oct 21, 2024 | 1.8000 | 1.8000 | 1.6700 | 1.7500 | 1.7500 | 40,300 |
| Oct 18, 2024 | 1.8200 | 1.8210 | 1.6300 | 1.7900 | 1.7900 | 49,300 |
| Oct 17, 2024 | 1.6400 | 1.8200 | 1.6200 | 1.7900 | 1.7900 | 144,100 |
| Oct 16, 2024 | 1.5700 | 1.7000 | 1.5500 | 1.6200 | 1.6200 | 75,000 |
| Oct 15, 2024 | 1.5700 | 1.6000 | 1.5500 | 1.5700 | 1.5700 | 15,300 |
| Oct 14, 2024 | 1.5170 | 1.6600 | 1.5170 | 1.6200 | 1.6200 | 43,700 |
| Oct 11, 2024 | 1.4900 | 1.5100 | 1.4500 | 1.4700 | 1.4700 | 14,300 |
| Oct 10, 2024 | 1.5490 | 1.5500 | 1.4500 | 1.4600 | 1.4600 | 29,800 |
| Oct 09, 2024 | 1.5100 | 1.5740 | 1.4700 | 1.5100 | 1.5100 | 38,200 |
| Oct 08, 2024 | 1.6600 | 1.7300 | 1.5200 | 1.5300 | 1.5300 | 196,300 |
| Oct 07, 2024 | 1.4900 | 1.7900 | 1.4800 | 1.7900 | 1.7900 | 339,800 |
| Oct 04, 2024 | 1.5890 | 1.5890 | 1.4300 | 1.4800 | 1.4800 | 53,100 |
| Oct 03, 2024 | 1.5050 | 1.6700 | 1.4300 | 1.4900 | 1.4900 | 97,700 |
| Oct 02, 2024 | 1.6070 | 1.6070 | 1.4000 | 1.4200 | 1.4200 | 62,500 |
| Oct 01, 2024 | 1.7000 | 1.7690 | 1.4400 | 1.5100 | 1.5100 | 93,700 |
| Sep 30, 2024 | 1.7000 | 1.8900 | 1.6600 | 1.7100 | 1.7100 | 121,500 |
| Sep 27, 2024 | 1.6600 | 1.7000 | 1.6200 | 1.7000 | 1.7000 | 27,300 |
| Sep 26, 2024 | 1.6800 | 1.7470 | 1.5900 | 1.6860 | 1.6860 | 60,700 |
| Sep 25, 2024 | 1.8100 | 1.8100 | 1.6100 | 1.7000 | 1.7000 | 77,400 |
| Sep 24, 2024 | 1.8000 | 1.8000 | 1.6500 | 1.7700 | 1.7700 | 54,700 |
| Sep 23, 2024 | 1.8300 | 1.8300 | 1.6600 | 1.6600 | 1.6600 | 43,800 |
| Sep 20, 2024 | 1.7960 | 1.8800 | 1.7000 | 1.8300 | 1.8300 | 32,600 |
| Sep 19, 2024 | 1.7400 | 1.9000 | 1.6800 | 1.8400 | 1.8400 | 29,000 |
| Sep 18, 2024 | 1.8500 | 1.8850 | 1.7000 | 1.7400 | 1.7400 | 57,500 |
| Sep 17, 2024 | 1.6300 | 1.9020 | 1.6000 | 1.8100 | 1.8100 | 103,500 |
| Sep 16, 2024 | 1.7250 | 1.7600 | 1.5500 | 1.6290 | 1.6290 | 27,400 |
| Sep 13, 2024 | 1.6700 | 1.7700 | 1.6000 | 1.6400 | 1.6400 | 68,500 |
| Sep 12, 2024 | 1.4100 | 1.8000 | 1.4100 | 1.7700 | 1.7700 | 146,900 |
| Sep 11, 2024 | 1.3100 | 1.4400 | 1.3100 | 1.4000 | 1.4000 | 24,700 |
| Sep 10, 2024 | 1.3250 | 1.4000 | 1.3000 | 1.4000 | 1.4000 | 6,700 |
| Sep 09, 2024 | 1.2800 | 1.3800 | 1.2800 | 1.3400 | 1.3400 | 8,800 |
| Sep 06, 2024 | 1.3600 | 1.3600 | 1.3100 | 1.3300 | 1.3300 | 6,400 |
| Sep 05, 2024 | 1.4500 | 1.4500 | 1.3200 | 1.4000 | 1.4000 | 3,700 |
| Sep 04, 2024 | 1.5000 | 1.5000 | 1.2000 | 1.3100 | 1.3100 | 13,100 |
| Sep 03, 2024 | 1.4600 | 1.5200 | 1.4000 | 1.5200 | 1.5200 | 8,900 |
| Aug 30, 2024 | 1.3600 | 1.4300 | 1.3500 | 1.4300 | 1.4300 | 19,300 |
| Aug 29, 2024 | 1.4200 | 1.4600 | 1.3700 | 1.3700 | 1.3700 | 20,800 |
| Aug 28, 2024 | 1.5240 | 1.5240 | 1.3200 | 1.3300 | 1.3300 | 24,100 |
| Aug 27, 2024 | 1.5300 | 1.5600 | 1.5000 | 1.5100 | 1.5100 | 9,800 |
| Aug 26, 2024 | 1.5700 | 1.5800 | 1.5000 | 1.5100 | 1.5100 | 15,500 |
| Aug 23, 2024 | 1.5200 | 1.5800 | 1.4500 | 1.5400 | 1.5400 | 23,300 |
| Aug 22, 2024 | 1.6400 | 1.6400 | 1.5200 | 1.5200 | 1.5200 | 31,900 |
| Aug 21, 2024 | 1.5500 | 1.7400 | 1.5500 | 1.6400 | 1.6400 | 31,000 |
| Aug 20, 2024 | 1.6200 | 1.6200 | 1.5030 | 1.5600 | 1.5600 | 5,000 |
| Aug 19, 2024 | 1.5700 | 1.5900 | 1.5700 | 1.5900 | 1.5900 | 4,400 |
| Aug 16, 2024 | 1.5780 | 1.6300 | 1.5780 | 1.5900 | 1.5900 | 8,500 |
| Aug 15, 2024 | 1.6100 | 1.6870 | 1.5690 | 1.6200 | 1.6200 | 9,600 |
| Aug 14, 2024 | 1.5500 | 1.6300 | 1.5000 | 1.6000 | 1.6000 | 92,800 |
| Aug 13, 2024 | 1.5600 | 1.6300 | 1.5600 | 1.6300 | 1.6300 | 5,400 |
| Aug 12, 2024 | 1.5800 | 1.6800 | 1.5600 | 1.6200 | 1.6200 | 10,700 |
| Aug 09, 2024 | 1.5800 | 1.5800 | 1.5400 | 1.5400 | 1.5400 | 5,300 |
| Aug 08, 2024 | 1.4500 | 1.5960 | 1.4460 | 1.5400 | 1.5400 | 9,400 |
| Aug 07, 2024 | 1.5800 | 1.5800 | 1.4400 | 1.4400 | 1.4400 | 19,900 |
| Aug 06, 2024 | 1.7000 | 1.7000 | 1.5600 | 1.5600 | 1.5600 | 4,000 |
| Aug 05, 2024 | 1.7000 | 1.7100 | 1.6200 | 1.6200 | 1.6200 | 8,900 |
| Aug 02, 2024 | 1.8200 | 1.8500 | 1.7600 | 1.8500 | 1.8500 | 5,700 |
| Aug 01, 2024 | 1.6400 | 1.9300 | 1.6400 | 1.8700 | 1.8700 | 58,500 |
| Jul 31, 2024 | 1.4800 | 1.7600 | 1.4600 | 1.6900 | 1.6900 | 60,100 |
| Jul 30, 2024 | 1.5800 | 1.6000 | 1.3800 | 1.4600 | 1.4600 | 33,000 |
| Jul 29, 2024 | 1.6000 | 1.6800 | 1.5600 | 1.5800 | 1.5800 | 27,800 |
| Jul 26, 2024 | 1.8000 | 1.8000 | 1.5800 | 1.6500 | 1.6500 | 40,600 |
| Jul 25, 2024 | 1.8900 | 1.8900 | 1.7500 | 1.8500 | 1.8500 | 21,300 |
| Jul 24, 2024 | 2.0400 | 2.0400 | 1.7600 | 1.9300 | 1.9300 | 27,800 |
| Jul 23, 2024 | 1.9500 | 2.1400 | 1.9500 | 2.0700 | 2.0700 | 22,100 |
| Jul 22, 2024 | 2.1700 | 2.2100 | 1.9600 | 2.0000 | 2.0000 | 84,500 |
| Jul 19, 2024 | 2.1600 | 2.2400 | 2.1000 | 2.2400 | 2.2400 | 20,000 |
| Jul 18, 2024 | 2.3300 | 2.3300 | 2.2100 | 2.2900 | 2.2900 | 4,600 |
| Jul 17, 2024 | 2.1520 | 2.2600 | 2.1200 | 2.2500 | 2.2500 | 9,600 |
| Jul 16, 2024 | 2.2900 | 2.2900 | 2.1900 | 2.2800 | 2.2800 | 13,400 |
| Jul 15, 2024 | 2.2900 | 2.4900 | 2.1300 | 2.2300 | 2.2300 | 68,600 |
| Jul 12, 2024 | 2.2200 | 2.2200 | 2.1020 | 2.1840 | 2.1840 | 8,000 |
| Jul 11, 2024 | 2.1100 | 2.2080 | 2.1100 | 2.1740 | 2.1740 | 5,100 |
| Jul 10, 2024 | 2.2830 | 2.2830 | 2.1100 | 2.1400 | 2.1400 | 18,900 |
| Jul 09, 2024 | 2.1400 | 2.2400 | 2.1000 | 2.1000 | 2.1000 | 23,900 |
| Jul 08, 2024 | 2.1520 | 2.1900 | 2.1000 | 2.1300 | 2.1300 | 24,700 |
| Jul 05, 2024 | 2.2800 | 2.2800 | 2.1500 | 2.1500 | 2.1500 | 24,900 |
| Jul 03, 2024 | 2.2900 | 2.3000 | 2.2000 | 2.2500 | 2.2500 | 12,100 |
| Jul 02, 2024 | 2.2100 | 2.4300 | 2.1500 | 2.1800 | 2.1800 | 26,500 |
| Jul 01, 2024 | 2.3040 | 2.3250 | 2.2000 | 2.2800 | 2.2800 | 15,200 |
| Jun 28, 2024 | 2.2800 | 2.5000 | 2.2800 | 2.3900 | 2.3900 | 43,600 |
| Jun 27, 2024 | 2.6000 | 2.6600 | 2.2000 | 2.3900 | 2.3900 | 182,600 |
| Jun 26, 2024 | 2.2900 | 2.4800 | 2.2300 | 2.4800 | 2.4800 | 105,500 |
| Jun 25, 2024 | 2.0800 | 2.3000 | 1.9600 | 2.2600 | 2.2600 | 72,400 |
| Jun 24, 2024 | 2.0800 | 2.1300 | 2.0250 | 2.0300 | 2.0300 | 51,500 |
| Jun 21, 2024 | 2.0000 | 2.0800 | 2.0000 | 2.0800 | 2.0800 | 21,600 |
| Jun 20, 2024 | 2.1100 | 2.1400 | 2.0000 | 2.0400 | 2.0400 | 69,000 |
| Jun 18, 2024 | 2.1400 | 2.2360 | 2.1100 | 2.1500 | 2.1500 | 57,600 |
| Jun 17, 2024 | 2.1200 | 2.2500 | 2.1100 | 2.1600 | 2.1600 | 31,300 |
| Jun 14, 2024 | 2.1800 | 2.2300 | 2.0800 | 2.1850 | 2.1850 | 69,100 |
| Jun 13, 2024 | 2.6200 | 2.7200 | 2.2900 | 2.3800 | 2.3800 | 291,700 |
| Jun 12, 2024 | 2.1850 | 2.7100 | 2.1010 | 2.6000 | 2.6000 | 886,300 |
| Jun 11, 2024 | 2.2300 | 2.2300 | 2.1140 | 2.1700 | 2.1700 | 9,900 |
| Jun 10, 2024 | 2.1600 | 2.3300 | 2.1200 | 2.2000 | 2.2000 | 44,800 |
| Jun 07, 2024 | 2.2100 | 2.2460 | 2.1300 | 2.1300 | 2.1300 | 18,000 |
| Jun 06, 2024 | 2.2000 | 2.2800 | 2.1600 | 2.1600 | 2.1600 | 29,700 |
| Jun 05, 2024 | 2.1900 | 2.3700 | 2.1900 | 2.2300 | 2.2300 | 9,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.