CCSC Technology International Holdings Limited - Class A Ordinary Shares (CCTG)

Last Price0.1876

Change+0.0036 (1.96%)

NASDAQ · Last Trade: Dec 17th, 5:24 PM EST

Historical Prices For CCSC Technology International Holdings Limited - Class A Ordinary Shares (CCTG)

Date Range:

2025-09-17 - 2025-12-17

Date	Open	High	Low	Close	Volume	Adjusted Close
12/16/2025	0.19	0.19	0.17	0.18	503,921	0.18
12/15/2025	0.19	0.19	0.17	0.17	309,517	0.17
12/12/2025	0.19	0.20	0.16	0.17	349,034	0.17
12/11/2025	0.20	0.20	0.18	0.19	111,758	0.19
12/10/2025	0.19	0.20	0.18	0.20	432,235	0.20
12/09/2025	0.21	0.21	0.19	0.20	213,035	0.20
12/08/2025	0.22	0.23	0.20	0.20	260,930	0.20
12/05/2025	0.21	0.23	0.20	0.22	694,422	0.22
12/04/2025	0.20	0.21	0.19	0.21	501,367	0.21
12/03/2025	0.21	0.21	0.17	0.20	849,891	0.20
12/02/2025	0.17	0.19	0.17	0.19	484,970	0.19
12/01/2025	0.18	0.18	0.16	0.17	1,632,268	0.17
11/28/2025	0.21	0.21	0.17	0.18	752,846	0.18
11/26/2025	0.22	0.22	0.20	0.20	463,062	0.20
11/25/2025	0.21	0.21	0.19	0.21	1,080,151	0.21
11/24/2025	0.23	0.23	0.16	0.21	3,717,026	0.21
11/21/2025	0.18	0.35	0.17	0.24	72,050,603	0.24
11/20/2025	0.23	0.24	0.16	0.17	1,850,884	0.17
11/19/2025	0.24	0.24	0.22	0.23	313,587	0.23
11/18/2025	0.26	0.27	0.20	0.24	942,603	0.24
11/17/2025	0.36	0.36	0.23	0.25	1,326,674	0.25
11/14/2025	0.34	0.36	0.32	0.35	300,417	0.35
11/13/2025	0.35	0.39	0.34	0.34	370,919	0.34
11/12/2025	0.32	0.42	0.32	0.38	900,998	0.38
11/11/2025	0.34	0.37	0.30	0.35	624,792	0.35
11/10/2025	0.32	0.38	0.32	0.37	1,433,617	0.37
11/07/2025	0.42	0.43	0.30	0.33	3,773,374	0.33
11/06/2025	0.42	0.50	0.38	0.42	13,447,566	0.42
11/05/2025	1.69	1.69	0.53	0.62	14,765,112	0.62
11/04/2025	1.24	1.42	0.45	0.83	13,532,116	0.83
11/03/2025	1.24	1.28	0.92	1.25	13,079,887	1.25
10/31/2025	1.25	1.27	1.00	1.22	3,823,325	1.22
10/30/2025	1.33	1.40	1.24	1.29	3,600,286	1.29
10/29/2025	1.24	1.30	1.20	1.29	2,727,954	1.29
10/28/2025	1.28	1.28	1.21	1.22	2,837,206	1.22
10/27/2025	1.18	1.30	1.12	1.24	5,896,755	1.24
10/24/2025	1.20	1.22	1.10	1.18	4,723,692	1.18
10/23/2025	1.09	1.37	1.03	1.16	9,509,756	1.16
10/22/2025	1.06	1.09	1.02	1.07	990,692	1.07
10/21/2025	1.07	1.13	1.07	1.09	163,832	1.09
10/20/2025	1.10	1.17	1.07	1.13	1,225,492	1.13
10/17/2025	1.07	1.24	1.07	1.10	263,052	1.10
10/16/2025	1.19	1.22	1.05	1.07	731,808	1.07
10/15/2025	1.29	1.29	1.14	1.19	334,786	1.19
10/14/2025	1.15	1.35	1.13	1.25	2,451,551	1.25
10/13/2025	1.20	1.32	1.04	1.22	2,189,133	1.22
10/10/2025	1.35	1.35	1.03	1.19	4,887,560	1.19
10/09/2025	2.34	2.61	0.88	1.57	11,999,555	1.57
10/08/2025	2.30	2.60	1.72	2.34	4,817,878	2.34
10/07/2025	1.68	2.23	1.65	2.16	2,643,164	2.16
10/06/2025	1.33	1.88	1.31	1.51	1,425,081	1.51
10/03/2025	1.19	1.41	1.04	1.40	3,483,889	1.40
10/02/2025	1.34	1.34	1.15	1.16	170,750	1.16
10/01/2025	1.06	1.40	1.06	1.32	796,718	1.32
9/30/2025	1.37	1.39	1.29	1.36	64,360	1.36
9/29/2025	1.21	1.64	1.15	1.39	893,310	1.39
9/26/2025	1.20	1.22	1.17	1.17	27,469	1.17
9/25/2025	1.22	1.27	1.22	1.23	29,853	1.23
9/24/2025	1.28	1.43	1.22	1.26	173,924	1.26
9/23/2025	1.19	1.30	1.17	1.21	399,934	1.21
9/22/2025	1.33	1.33	1.10	1.17	155,400	1.17
9/19/2025	1.29	1.31	1.25	1.26	20,863	1.26
9/18/2025	1.34	1.37	1.27	1.32	27,332	1.32