NasdaqCM - Delayed Quote USD

CCSC Technology International Holdings Limited (CCTG)

Compare
2.4000 -0.0100 (-0.41%)
At close: October 25 at 4:00 PM EDT
2.2000 -0.20 (-8.33%)
After hours: October 25 at 7:54 PM EDT
Currency in USD
Download
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 9, 2024 1.5100 1.5740 1.4700 1.5100 1.5100 38,200
Oct 8, 2024 1.6600 1.7300 1.5200 1.5300 1.5300 196,300
Oct 7, 2024 1.4900 1.7900 1.4800 1.7900 1.7900 339,800
Oct 4, 2024 1.5890 1.5890 1.4300 1.4800 1.4800 53,100
Oct 3, 2024 1.5050 1.6700 1.4300 1.4900 1.4900 97,700
Oct 2, 2024 1.6070 1.6070 1.4000 1.4200 1.4200 62,500
Oct 1, 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 9, 2024 1.2800 1.3800 1.2800 1.3400 1.3400 8,800
Sep 6, 2024 1.3600 1.3600 1.3100 1.3300 1.3300 6,400
Sep 5, 2024 1.4500 1.4500 1.3200 1.4000 1.4000 3,700
Sep 4, 2024 1.5000 1.5000 1.2000 1.3100 1.3100 13,100
Sep 3, 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 9, 2024 1.5800 1.5800 1.5400 1.5400 1.5400 5,300
Aug 8, 2024 1.4500 1.5960 1.4460 1.5400 1.5400 9,400
Aug 7, 2024 1.5800 1.5800 1.4400 1.4400 1.4400 19,900
Aug 6, 2024 1.7000 1.7000 1.5600 1.5600 1.5600 4,000
Aug 5, 2024 1.7000 1.7100 1.6200 1.6200 1.6200 8,900
Aug 2, 2024 1.8200 1.8500 1.7600 1.8500 1.8500 5,700
Aug 1, 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 9, 2024 2.1400 2.2400 2.1000 2.1000 2.1000 23,900
Jul 8, 2024 2.1520 2.1900 2.1000 2.1300 2.1300 24,700
Jul 5, 2024 2.2800 2.2800 2.1500 2.1500 2.1500 24,900
Jul 3, 2024 2.2900 2.3000 2.2000 2.2500 2.2500 12,100
Jul 2, 2024 2.2100 2.4300 2.1500 2.1800 2.1800 26,500
Jul 1, 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 7, 2024 2.2100 2.2460 2.1300 2.1300 2.1300 18,000
Jun 6, 2024 2.2000 2.2800 2.1600 2.1600 2.1600 29,700
Jun 5, 2024 2.1900 2.3700 2.1900 2.2300 2.2300 9,400
Jun 4, 2024 2.2390 2.4500 2.1900 2.1900 2.1900 60,100
Jun 3, 2024 2.2100 2.2900 2.1900 2.1900 2.1900 22,000
May 31, 2024 2.3200 2.3600 2.2100 2.2400 2.2400 21,600
May 30, 2024 2.2100 2.3500 2.2000 2.2200 2.2200 12,100
May 29, 2024 2.2400 2.2500 2.1800 2.2200 2.2200 18,800
May 28, 2024 2.3200 2.3800 2.2200 2.2200 2.2200 34,800
May 24, 2024 2.3400 2.5200 2.3300 2.3700 2.3700 17,900
May 23, 2024 2.3500 2.6000 2.3300 2.3300 2.3300 34,400
May 22, 2024 2.5200 2.5700 2.3400 2.4200 2.4200 76,200
May 21, 2024 2.7300 2.9900 2.5600 2.6300 2.6300 354,000
May 20, 2024 2.4000 2.4600 2.2500 2.4010 2.4010 56,700
May 17, 2024 2.4200 2.5100 2.3300 2.4400 2.4400 69,300
May 16, 2024 2.3300 2.4500 2.3300 2.4300 2.4300 52,900
May 15, 2024 2.3700 2.5450 2.3600 2.3800 2.3800 29,100
May 14, 2024 2.3300 2.4600 2.3300 2.4300 2.4300 30,600
May 13, 2024 2.5100 2.6000 2.4000 2.4000 2.4000 33,500
May 10, 2024 2.7000 2.7600 2.6300 2.6300 2.6300 15,800
May 9, 2024 2.7000 2.8600 2.7000 2.8000 2.8000 71,500
May 8, 2024 2.5500 2.7000 2.4600 2.6100 2.6100 98,100
May 7, 2024 2.3450 2.5000 2.3200 2.4100 2.4100 86,100
May 6, 2024 2.3000 2.4320 2.3000 2.3280 2.3280 28,800
May 3, 2024 2.2600 2.4400 2.2600 2.3200 2.3200 33,500
May 2, 2024 2.4000 2.4480 2.2900 2.3000 2.3000 32,600
May 1, 2024 2.4160 2.4800 2.2600 2.4300 2.4300 45,600
Apr 30, 2024 2.5600 2.5700 2.2600 2.3300 2.3300 62,200
Apr 29, 2024 2.4800 2.5700 2.4100 2.5000 2.5000 34,800
Apr 26, 2024 2.2850 2.6400 2.2850 2.5000 2.5000 155,200
Apr 25, 2024 2.3500 2.3500 2.2600 2.2800 2.2800 62,200
Apr 24, 2024 2.2700 2.3980 2.2700 2.3000 2.3000 31,900
Apr 23, 2024 2.3000 2.3300 2.1100 2.3000 2.3000 72,600
Apr 22, 2024 2.2500 2.3600 2.2000 2.2600 2.2600 61,500
Apr 19, 2024 2.3800 2.5300 2.2000 2.2200 2.2200 81,400
Apr 18, 2024 2.6700 2.6700 2.3400 2.4000 2.4000 109,000
Apr 17, 2024 2.7200 2.7200 2.4100 2.4700 2.4700 133,200
Apr 16, 2024 2.8100 2.8100 2.5800 2.5900 2.5900 89,400
Apr 15, 2024 2.8100 2.8760 2.7120 2.7900 2.7900 70,600
Apr 12, 2024 3.0000 3.0400 2.8000 2.8800 2.8800 118,700
Apr 11, 2024 3.0300 3.1000 2.9200 3.0400 3.0400 86,100
Apr 10, 2024 2.9100 3.0900 2.8270 3.0300 3.0300 242,500
Apr 9, 2024 2.9800 3.2000 2.9000 2.9100 2.9100 146,700
Apr 8, 2024 3.1400 3.1900 2.8700 3.0300 3.0300 292,700
Apr 5, 2024 2.7680 3.4100 2.6600 3.3800 3.3800 877,900
Apr 4, 2024 2.8600 2.9600 2.6400 2.6500 2.6500 98,300
Apr 3, 2024 2.8810 3.0500 2.8800 2.9000 2.9000 55,300
Apr 2, 2024 2.8800 2.9400 2.8400 2.9300 2.9300 29,200
Apr 1, 2024 2.9000 3.0000 2.8060 2.9400 2.9400 44,300
Mar 28, 2024 2.8300 3.0000 2.8300 2.9000 2.9000 135,900
Mar 27, 2024 2.9700 3.0100 2.8200 2.8600 2.8600 184,700
Mar 26, 2024 2.9600 3.0600 2.9300 2.9300 2.9300 80,300
Mar 25, 2024 3.0500 3.2000 2.9200 3.0300 3.0300 114,100
Mar 22, 2024 3.1500 3.2300 3.0400 3.0800 3.0800 77,600
Mar 21, 2024 3.3000 3.3500 2.9500 3.1700 3.1700 187,200
Mar 20, 2024 3.0700 3.5000 3.0610 3.3500 3.3500 368,900
Mar 19, 2024 3.4200 3.4200 3.0200 3.0600 3.0600 105,300
Mar 18, 2024 3.0100 3.6900 2.9100 3.3700 3.3700 375,300
Mar 15, 2024 3.1800 3.4500 3.0200 3.1400 3.1400 546,600
Mar 14, 2024 4.1300 4.7200 3.1300 3.3000 3.3000 16,165,600
Mar 13, 2024 2.8800 3.3700 2.8300 3.3500 3.3500 789,900
Mar 12, 2024 2.9400 2.9900 2.8700 2.9400 2.9400 41,900
Mar 11, 2024 2.9700 3.1000 2.9000 2.9800 2.9800 72,100
Mar 8, 2024 3.0000 3.2000 2.9300 3.0300 3.0300 110,500
Mar 7, 2024 2.9600 3.0700 2.8700 3.0700 3.0700 156,600
Mar 6, 2024 2.9000 3.0400 2.9000 2.9900 2.9900 76,900
Mar 5, 2024 2.9000 3.0450 2.8500 2.9600 2.9600 100,100
Mar 4, 2024 2.8600 3.2400 2.8000 2.9600 2.9600 250,200
Mar 1, 2024 2.8500 2.9810 2.8000 2.8500 2.8500 42,900
Feb 29, 2024 2.8000 3.0100 2.7700 2.9000 2.9000 137,200
Feb 28, 2024 2.6800 3.2500 2.6300 3.0300 3.0300 619,200
Feb 27, 2024 2.6900 2.7700 2.6100 2.7200 2.7200 186,400
Feb 26, 2024 2.6800 2.9000 2.6800 2.6800 2.6800 93,000
Feb 23, 2024 2.8900 2.9500 2.6800 2.7600 2.7600 194,000
Feb 22, 2024 2.9900 2.9900 2.7500 2.8500 2.8500 135,100
Feb 21, 2024 3.0500 3.0600 2.8600 2.9900 2.9900 109,900
Feb 20, 2024 3.5000 3.5200 2.7600 2.9400 2.9400 328,200
Feb 16, 2024 3.7500 3.8300 3.4100 3.6000 3.6000 240,000
Feb 15, 2024 3.8000 3.8900 3.5200 3.7800 3.7800 327,300
Feb 14, 2024 3.8700 4.5200 3.3800 4.0300 4.0300 4,884,400
Feb 13, 2024 3.4300 3.5250 2.9100 3.2300 3.2300 751,500
Feb 12, 2024 4.1800 4.2300 3.4600 3.5900 3.5900 537,200
Feb 9, 2024 4.2600 4.6800 3.8000 4.0200 4.0200 854,800
Feb 8, 2024 5.8100 6.9400 4.3000 4.7500 4.7500 17,817,700
Feb 7, 2024 2.9500 3.0000 2.5100 2.5900 2.5900 691,300
Feb 6, 2024 3.4100 3.4200 2.8000 3.2400 3.2400 1,300,000
Feb 5, 2024 4.5700 4.6900 3.4500 3.6200 3.6200 1,196,500
Feb 2, 2024 5.7800 5.9000 4.2000 5.1700 5.1700 7,826,000
Feb 1, 2024 21.1100 24.4000 3.1100 3.9000 3.9000 6,166,300
Jan 31, 2024 18.2000 30.0000 18.0000 21.1900 21.1900 3,802,100
Jan 30, 2024 16.3800 19.4000 16.3800 18.1700 18.1700 492,400
Jan 29, 2024 18.5000 19.4800 13.1700 16.7000 16.7000 972,400
Jan 26, 2024 16.8500 19.6780 16.1000 19.4800 19.4800 555,700
Jan 25, 2024 14.7000 19.5000 13.4600 16.7200 16.7200 1,880,300
Jan 24, 2024 10.0000 16.4500 9.6000 14.8600 14.8600 3,100,500
Jan 23, 2024 9.9000 10.4600 9.3500 9.7600 9.7600 1,622,100
Jan 22, 2024 9.3900 10.0000 8.6800 10.0000 10.0000 2,200,100
Jan 19, 2024 7.4900 10.3300 6.8100 9.0000 9.0000 4,598,200
Jan 18, 2024 5.7500 9.8330 5.0300 7.7000 7.7000 5,181,000

Related Tickers