Dark

CCTG
CCSC Technology International Holdings Limited Class A
stock NASDAQ

At Close

Sep 21, 2026 10:01:49 AM EDT

0.5600USD+8.569%(+0.0442)125,056

0.4400Bid 0.6300Ask 0.1900Spread

Pre-market

Sep 21, 2026 8:20:30 AM EDT

0.5122USD-0.698%(-0.0036)753

After-hours

Sep 21, 2026 4:32:30 PM EDT

0.5543USD-1.013%(-0.0057)2,862

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-21	0.560000	0.560000	0.560000	0.560000	+8.569%	125,056	0.000%
2026-09-18	0.510000	0.559900	0.510000	0.515800	+1.137%	25,280	+8.569%
2026-09-17	0.587000	0.587000	0.510000	0.510000	-5.852%	67,176	+9.804%
2026-09-16	0.531000	0.557900	0.520000	0.541700	-2.904%	60,270	+3.378%
2026-09-15	0.600000	0.612500	0.557800	0.557900	-5.344%	32,740	+0.376%
2026-09-14	0.580600	0.614800	0.578000	0.589400	-3.361%	24,501	-4.988%
2026-09-11	0.613200	0.629900	0.580100	0.609900	+2.229%	32,936	-8.182%
2026-09-10	0.615800	0.615800	0.580300	0.596600	-3.228%	38,539	-6.135%
2026-09-09	0.620000	0.629900	0.579400	0.616500	-3.446%	135,050	-9.165%
2026-09-08	0.632000	0.638900	0.625000	0.638500	+2.587%	32,868	-12.294%
2026-09-04	0.675000	0.679500	0.610100	0.622400	-9.797%	105,209	-10.026%
2026-09-03	0.630000	0.698500	0.630000	0.689999	+8.987%	112,118	-18.840%
2026-09-02	0.640600	0.690000	0.625401	0.633100	-2.420%	15,310	-11.546%
2026-09-01	0.675700	0.675700	0.635600	0.648800	-1.428%	50,065	-13.687%
2026-08-31	0.621000	0.673500	0.621000	0.658200	-0.814%	107,972	-14.919%
2026-08-28	0.670000	0.690800	0.651200	0.663600	-2.397%	62,367	-15.612%
2026-08-27	0.688400	0.759899	0.671600	0.679900	-2.941%	224,878	-17.635%
2026-08-26	0.700000	0.740000	0.671100	0.700500	+6.459%	262,517	-20.057%
2026-08-25	0.659899	0.699999	0.654800	0.658000	+1.309%	139,333	-14.894%
2026-08-24	0.650000	0.679899	0.646400	0.649500	-0.353%	42,702	-13.780%
2026-08-21	0.676800	0.695200	0.650000	0.651800	+0.277%	68,257	-14.084%
2026-08-20	0.669000	0.669000	0.649800	0.650000	-0.246%	58,318	-13.846%
2026-08-19	0.674000	0.682300	0.640000	0.651600	-2.162%	105,756	-14.058%
2026-08-18	0.709899	0.709899	0.648497	0.666000	+0.105%	191,764	-15.916%
2026-08-17	0.711600	0.761300	0.630000	0.665300	-10.433%	152,571	-15.827%
2026-08-14	0.767000	0.772400	0.730200	0.742800	-5.748%	49,583	-24.610%
2026-08-13	0.772100	0.789200	0.710000	0.788100	-0.992%	111,724	-28.943%
2026-08-12	0.774200	0.825000	0.740000	0.796000	+4.737%	235,082	-29.648%
2026-08-11	0.766100	0.766100	0.710000	0.760000	-0.926%	137,987	-26.316%
2026-08-10	0.700000	0.834700	0.677000	0.767100	+8.901%	354,613	-26.998%
2026-08-07	0.661990	0.749899	0.661400	0.704400	+1.207%	5,215,512	-20.500%
2026-08-06	0.646800	0.780000	0.620000	0.696000	+7.657%	434,354	-19.540%
2026-08-05	0.650000	0.660000	0.630400	0.646500	-0.691%	96,472	-13.380%
2026-08-04	0.665700	0.680000	0.637698	0.651000	-5.144%	92,996	-13.978%
2026-08-03	0.664200	0.692100	0.650700	0.686300	+2.555%	92,870	-18.403%
2026-07-31	0.708900	0.709800	0.650000	0.669200	-3.127%	133,931	-16.318%
2026-07-30	0.700000	0.700000	0.650300	0.690800	+3.058%	103,530	-18.935%
2026-07-29	0.740100	0.754127	0.630200	0.670300	-10.615%	196,731	-16.455%
2026-07-28	0.720400	0.761000	0.710000	0.749900	+1.065%	260,799	-25.323%
2026-07-27	0.809300	0.809300	0.720000	0.742000	-5.885%	64,480	-24.528%
2026-07-24	0.815900	0.815900	0.753000	0.788400	+1.129%	147,752	-28.970%
2026-07-23	0.774100	0.789900	0.750000	0.779600	-2.647%	116,454	-28.168%
2026-07-22	0.846000	0.850000	0.770200	0.800800	-5.766%	293,224	-30.070%
2026-07-21	0.868750	1.100000	0.762400	0.849800	+9.652%	10,348,310	-34.102%
2026-07-20	0.680000	0.777700	0.680000	0.775000	+13.122%	170,313	-27.742%
2026-07-17	0.760000	0.760000	0.635000	0.685100	-9.986%	166,223	-18.260%
2026-07-16	0.821400	0.830000	0.750100	0.761100	-10.057%	141,883	-26.422%
2026-07-15	0.889900	0.889900	0.830000	0.846200	-5.028%	74,017	-33.822%
2026-07-14	0.810600	0.899000	0.810600	0.891000	+1.250%	136,000	-37.149%
2026-07-13	0.893900	0.919900	0.832200	0.880000	-2.103%	136,065	-36.364%
2026-07-10	0.945300	0.950000	0.838100	0.898900	-4.352%	570,424	-37.702%
2026-07-09	0.979900	0.994990	0.900000	0.939800	-5.973%	255,909	-40.413%
2026-07-08	0.941500	1.030000	0.924200	0.999500	+4.561%	217,160	-43.972%
2026-07-07	0.992200	1.100000	0.900000	0.955900	-14.652%	457,501	-41.416%
2026-07-06	0.850000	1.300000	0.835500	1.120000	+23.077%	4,141,223	-50.000%
2026-07-02	0.849200	1.230000	0.750000	0.910000	+28.531%	25,888,662	-38.462%
2026-07-01	0.715900	0.870000	0.669500	0.708000	-6.793%	4,020,983	-20.904%
2026-06-30	0.775000	0.786400	0.711000	0.759600	-4.931%	133,820	-26.277%
2026-06-29	0.770000	0.799700	0.751600	0.799000	+2.620%	94,145	-29.912%
2026-06-26	0.830000	0.833900	0.750100	0.778600	-10.009%	154,421	-28.076%
2026-06-25	0.899000	0.911100	0.813000	0.865200	-0.460%	187,882	-35.275%
2026-06-24	0.795000	0.939900	0.791300	0.869200	+7.282%	493,082	-35.573%
2026-06-23	0.788000	0.939600	0.750000	0.810200	+1.262%	4,623,853	-30.881%
2026-06-22	0.902700	0.904200	0.775000	0.800100	-15.028%	530,348	-30.009%
2026-06-18	1.150000	1.260000	0.860100	0.941600	-25.270%	1,084,317	-40.527%
2026-06-17	1.250000	1.370000	1.090000	1.260000	-14.865%	2,902,897	-55.556%
2026-06-16	0.907300	2.090000	0.830000	1.480000	+89.890%	122,567,201	-62.162%
2026-06-15	0.784400	0.824500	0.737600	0.779400	-9.362%	555,447	-28.150%
2026-06-12	0.850000	0.935000	0.800000	0.859900	-8.745%	644,794	-34.876%
2026-06-11	0.823100	1.040000	0.780000	0.942300	+5.900%	1,501,621	-40.571%
2026-06-10	1.130000	1.300000	0.745550	0.889800	-50.011%	5,852,229	-37.065%
2026-06-09	4.720000	5.640100	1.500000	1.780000	+271.452%	119,339,841	-68.539%
2026-06-08	0.430300	0.782800	0.370000	0.479200	+3.076%	32,185,376	+16.861%
2026-06-05	0.490000	0.490200	0.430100	0.464900	-5.142%	45,231	+20.456%
2026-06-04	0.450000	0.490100	0.426200	0.490100	+4.011%	55,009	+14.262%
2026-06-03	0.538000	0.538000	0.405500	0.471200	-12.433%	85,865	+18.846%
2026-06-02	0.541000	0.557400	0.514600	0.538100	+0.019%	131,531	+4.070%
2026-06-01	0.549900	0.800000	0.493000	0.538000	+0.467%	1,485,782	+4.089%
2026-05-29	0.536200	0.536200	0.508700	0.535500	-0.833%	33,932	+4.575%
2026-05-28	0.530000	0.546900	0.478300	0.540000	+4.449%	67,299	+3.704%
2026-05-27	0.515150	0.540000	0.485100	0.517000	-2.416%	46,202	+8.317%
2026-05-26	0.536600	0.550000	0.512600	0.529800	-4.626%	68,375	+5.700%
2026-05-22	0.540000	0.570000	0.526100	0.555500	+0.853%	51,457	+0.810%
2026-05-21	0.577500	0.590100	0.522800	0.550800	-6.707%	104,605	+1.670%
2026-05-20	0.459201	0.650000	0.450200	0.590400	+28.208%	1,075,877	-5.149%
2026-05-19	0.472800	0.514800	0.436800	0.460500	-1.286%	13,140	+21.607%
2026-05-18	0.466900	0.517800	0.433000	0.466500	-2.812%	43,003	+20.043%
2026-05-15	0.473600	0.500000	0.460100	0.480000	-5.419%	53,501	+16.667%
2026-05-14	0.470000	0.508400	0.431200	0.507500	+8.209%	98,236	+10.345%
2026-05-13	0.424800	0.472800	0.400100	0.469000	-2.717%	71,063	+19.403%
2026-05-12	0.498000	0.536400	0.440001	0.482100	-14.974%	166,952	+16.158%
2026-05-11	0.378800	0.593500	0.353400	0.567000	+0.728%	7,074,816	-1.235%
2026-05-08	0.597500	0.610000	0.510000	0.562900	+0.428%	73,232	-0.515%
2026-05-07	0.577000	0.599000	0.558610	0.560500	+0.089%	11,101	-0.089%
2026-05-06	0.575100	0.609900	0.543200	0.560000	-3.181%	32,231	0.000%
2026-05-05	0.582500	0.607800	0.575000	0.578400	-1.983%	13,596	-3.181%
2026-05-04	0.614800	0.649900	0.589410	0.590100	-4.033%	60,501	-5.101%
2026-05-01	0.610600	0.650000	0.590000	0.614900	+0.787%	23,352	-8.928%
2026-04-30	0.570100	0.638650	0.570100	0.610100	+6.114%	62,717	-8.212%
2026-04-29	0.562400	0.605900	0.559000	0.574950	-3.935%	23,889	-2.600%
2026-04-28	0.555700	0.613700	0.550100	0.598500	-0.316%	22,863	-6.433%
2026-04-27	0.540000	0.619900	0.530800	0.600400	-3.782%	44,756	-6.729%
2026-04-24	0.609000	0.627900	0.550000	0.624000	+10.678%	317,240	-10.256%
2026-04-23	0.560000	0.599700	0.545000	0.563800	+0.661%	17,635	-0.674%
2026-04-22	0.598500	0.599700	0.549400	0.560100	+1.688%	31,506	-0.018%
2026-04-21	0.580000	0.618700	0.510100	0.550800	-11.003%	31,267	+1.670%
2026-04-20	0.579100	0.620000	0.541800	0.618900	+6.891%	73,534	-9.517%
2026-04-17	0.587000	0.587000	0.550000	0.579000	+5.273%	10,897	-3.282%
2026-04-16	0.536700	0.590000	0.530400	0.550000	+2.478%	77,179	+1.818%
2026-04-15	0.540000	0.540000	0.510000	0.536700	+5.256%	53,241	+4.341%
2026-04-14	0.510000	0.520800	0.470100	0.509900	-0.039%	63,429	+9.825%
2026-04-13	0.520000	0.526000	0.495000	0.510100	-3.207%	142,102	+9.782%
2026-04-10	0.437000	0.531200	0.437000	0.527000	+17.137%	249,622	+6.262%
2026-04-09	0.424800	0.449900	0.419100	0.449900	+2.717%	49,242	+24.472%
2026-04-08	0.450000	0.450000	0.420100	0.438000	+4.286%	21,482	+27.854%
2026-04-07	0.390100	0.449900	0.382700	0.420000	+3.704%	25,509	+33.333%
2026-04-06	0.429000	0.430000	0.402600	0.405000	-5.792%	26,950	+38.272%
2026-04-02	0.418400	0.430000	0.370500	0.429900	+1.153%	30,415	+30.263%
2026-04-01	0.440100	0.450000	0.423000	0.425000	-2.389%	40,607	+31.765%
2026-03-31	0.376000	0.440000	0.376000	0.435400	+6.143%	22,537	+28.617%
2026-03-30	0.402500	0.469900	0.397500	0.410200	+1.913%	23,257	+36.519%
2026-03-27	0.421100	0.440000	0.400100	0.402500	-4.643%	30,057	+39.130%
2026-03-26	0.450000	0.479900	0.415000	0.422100	-5.146%	37,171	+32.670%
2026-03-25	0.488900	0.490000	0.420500	0.445000	-12.384%	61,924	+25.843%
2026-03-24	0.479700	0.530000	0.470000	0.507900	+11.016%	258,725	+10.258%
2026-03-23	0.417100	0.479700	0.412100	0.457500	+11.017%	63,625	+22.404%
2026-03-20	0.439600	0.439600	0.412100	0.412100	-0.937%	8,493	+35.889%
2026-03-19	0.454100	0.489900	0.411100	0.416000	-8.370%	62,893	+34.615%
2026-03-18	0.491600	0.494000	0.450300	0.454000	-7.366%	79,051	+23.348%
2026-03-17	0.475000	0.514800	0.475000	0.490100	+6.799%	36,952	+14.262%
2026-03-16	0.464400	0.493800	0.458900	0.458900	-1.333%	24,590	+22.031%
2026-03-13	0.489900	0.500000	0.465100	0.465100	-4.103%	8,965	+20.404%
2026-03-12	0.499800	0.499900	0.480000	0.485000	+2.929%	24,665	+15.464%
2026-03-11	0.478800	0.519500	0.471200	0.471200	-1.833%	41,104	+18.846%
2026-03-10	0.453300	0.512400	0.453100	0.480000	+5.960%	55,085	+16.667%
2026-03-09	0.456000	0.500000	0.445000	0.453000	-2.012%	74,034	+23.620%
2026-03-06	0.480000	0.512700	0.460300	0.462300	-4.720%	45,149	+21.133%
2026-03-05	0.516200	0.518000	0.480100	0.485200	-5.493%	78,431	+15.416%
2026-03-04	0.515600	0.550000	0.495900	0.513400	-0.504%	37,030	+9.077%
2026-03-03	0.555500	0.579100	0.500000	0.516000	-7.027%	95,023	+8.527%
2026-03-02	0.595900	0.595900	0.555000	0.555000	-6.957%	18,288	+0.901%
2026-02-27	0.580000	0.600000	0.560000	0.596500	-0.567%	28,431	-6.119%
2026-02-26	0.561100	0.600000	0.561000	0.599900	+2.547%	34,288	-6.651%
2026-02-25	0.595000	0.617900	0.578000	0.585000	+2.470%	28,411	-4.274%
2026-02-24	0.592100	0.629900	0.561200	0.570900	-2.377%	46,305	-1.909%
2026-02-23	0.637900	0.640000	0.584800	0.584800	-3.863%	52,066	-4.241%
2026-02-20	0.558900	0.608700	0.558900	0.608300	+1.790%	21,265	-7.940%
2026-02-19	0.597600	0.597600	0.584800	0.597600	-0.665%	21,162	-6.292%
2026-02-18	0.622500	0.622500	0.560900	0.601600	-2.179%	33,679	-6.915%
2026-02-17	0.646200	0.672800	0.590100	0.615000	-7.838%	52,802	-8.943%
2026-02-13	0.640000	0.702000	0.620400	0.667300	+2.820%	50,650	-16.080%
2026-02-12	0.628400	0.770000	0.606100	0.649000	+3.923%	426,014	-13.713%
2026-02-11	0.695000	0.730000	0.615500	0.624500	-8.525%	150,901	-10.328%
2026-02-10	0.680000	0.711800	0.660100	0.682700	+3.424%	736,247	-17.973%
2026-02-09	0.626000	0.697700	0.626000	0.660100	+7.543%	92,630	-15.164%
2026-02-06	0.600000	0.627550	0.598900	0.613800	+0.425%	80,350	-8.765%
2026-02-05	0.600000	0.650000	0.600000	0.611200	-2.984%	230,522	-8.377%
2026-02-04	0.696600	0.696600	0.614500	0.630000	-10.282%	114,455	-11.111%
2026-02-03	0.700000	0.720000	0.680000	0.702200	-2.323%	111,019	-20.251%
2026-02-02	0.810000	0.820000	0.613600	0.718900	-10.889%	223,478	-22.103%
2026-01-30	0.840000	0.845700	0.769900	0.806750	-8.293%	325,058	-30.586%
2026-01-29	0.864100	0.884000	0.820100	0.879700	-10.271%	312,245	-36.342%
2026-01-28	0.919600	0.990000	0.910000	0.980400	+9.469%	1,050,852	-42.880%
2026-01-27	0.931300	1.002500	0.880000	0.895600	-15.509%	381,965	-37.472%
2026-01-26	0.963400	1.070000	0.792000	1.060000	0.000%	3,439,210	-47.170%
2026-01-23	0.850000	1.240000	0.832800	1.060000	+10.995%	1,418,236	-47.170%
2026-01-22	0.897000	1.000000	0.851000	0.955000	-2.551%	253,644	-41.361%
2026-01-21	0.965000	0.986000	0.840000	0.980000	-11.791%	336,856	-42.857%
2026-01-20	1.066000	1.111000	1.065000	1.111000	-3.223%	275,030	-49.595%
2026-01-16	1.122000	1.185000	1.084000	1.148000	-1.034%	472,002	-51.220%
2026-01-15	1.100000	1.192000	1.061000	1.160000	+0.957%	253,120	-51.724%
2026-01-14	1.157000	1.216000	1.071000	1.149000	-9.599%	672,855	-51.262%
2026-01-13	1.666000	1.666000	1.236000	1.271000	-2.680%	20,082,246	-55.940%
2026-01-12	1.408000	1.408000	1.224000	1.306000	-6.781%	172,738	-57.121%
2026-01-09	1.384000	1.401000	1.346000	1.401000	-1.477%	121,331	-60.029%
2026-01-08	1.374000	1.467000	1.353000	1.422000	+0.353%	83,484	-60.619%
2026-01-07	1.509000	1.560000	1.376000	1.417000	-2.478%	160,025	-60.480%
2026-01-06	1.475000	1.498000	1.401000	1.453000	+3.786%	155,869	-61.459%
2026-01-05	1.483000	1.483000	1.364000	1.400000	-1.547%	134,217	-60.000%
2026-01-02	1.400000	1.573000	1.300000	1.422000	-6.998%	140,205	-60.619%
2025-12-31	1.461000	1.555000	1.426000	1.529000	+5.521%	273,922	-63.375%
2025-12-30	1.456000	1.480000	1.277000	1.449000	-17.200%	669,405	-61.353%
2025-12-29	1.630000	2.905000	1.374000	1.750000	+34.305%	18,913,711	-68.000%
2025-12-26	1.670000	1.719000	1.291000	1.303000	-18.563%	88,754	-57.022%
2025-12-24	1.723000	1.795000	1.597000	1.600000	-11.406%	49,144	-65.000%
2025-12-23	1.782000	1.835000	1.755000	1.806000	+1.461%	21,089	-68.992%
2025-12-22	1.877000	1.877000	1.780000	1.780000	-8.010%	17,223	-68.539%
2025-12-19	1.800000	2.004000	1.800000	1.935000	-7.857%	36,433	-71.059%
2025-12-18	1.872000	2.119000	1.196000	2.100000	+11.940%	339,225	-73.333%
2025-12-17	1.785000	1.876000	1.751000	1.876000	+1.957%	13,379	-70.149%
2025-12-16	1.860000	1.886000	1.701000	1.840000	+6.358%	50,413	-69.565%
2025-12-15	1.900000	1.908000	1.700000	1.730000	+1.765%	31,055	-67.630%
2025-12-12	1.930000	1.995000	1.592000	1.700000	-8.651%	34,903	-67.059%
2025-12-11	2.001000	2.001000	1.800000	1.861000	-6.010%	11,345	-69.909%
2025-12-10	1.900000	2.014000	1.800000	1.980000	-1.000%	43,879	-71.717%
2025-12-09	2.095000	2.095000	1.936000	2.000000	-1.816%	21,813	-72.000%
2025-12-08	2.200000	2.300000	1.957000	2.037000	-7.409%	28,782	-72.509%
2025-12-05	2.116000	2.300000	2.000000	2.200000	+3.970%	69,442	-74.545%
2025-12-04	2.012000	2.134000	1.940000	2.116000	+6.065%	50,220	-73.535%
2025-12-03	2.100000	2.100000	1.729000	1.995000	+7.028%	85,180	-71.930%
2025-12-02	1.668000	1.895000	1.668000	1.864000	+11.085%	49,162	-69.957%
2025-12-01	1.800000	1.800000	1.570000	1.678000	-8.055%	163,386	-66.627%
2025-11-28	2.100000	2.100000	1.712000	1.825000	-10.143%	75,285	-69.315%
2025-11-26	2.167000	2.167000	2.000000	2.031000	-2.590%	46,306	-72.427%
2025-11-25	2.069000	2.090000	1.851000	2.085000	+1.164%	108,797	-73.141%
2025-11-24	2.300000	2.311000	1.563000	2.061000	-12.817%	377,520	-72.829%
2025-11-21	1.826000	3.500000	1.734000	2.364000	+43.013%	7,205,058	-76.311%
2025-11-20	2.258000	2.400000	1.600000	1.653000	-28.995%	187,028	-66.122%
2025-11-19	2.400000	2.448000	2.164000	2.328000	-4.980%	31,398	-75.945%
2025-11-18	2.600000	2.700000	2.002000	2.450000	-2.970%	94,327	-77.143%
2025-11-17	3.600000	3.600000	2.304000	2.525000	-27.609%	133,187	-77.822%
2025-11-14	3.400000	3.620000	3.212000	3.488000	+1.219%	30,042	-83.945%
2025-11-13	3.500000	3.900000	3.412000	3.446000	-9.316%	38,189	-83.749%
2025-11-12	3.161000	4.200000	3.161000	3.800000	+8.571%	90,208	-85.263%
2025-11-11	3.410000	3.700000	3.034000	3.500000	-5.072%	62,829	-84.000%
2025-11-10	3.200000	3.800000	3.200000	3.687000	+10.389%	143,520	-84.811%
2025-11-07	4.200000	4.298000	3.000000	3.340000	-20.834%	377,337	-83.234%
2025-11-06	4.199000	4.979000	3.800000	4.219000	-31.853%	1,345,964	-86.727%
2025-11-05	16.897000	16.897000	5.300000	6.191000	-25.839%	1,479,857	-90.955%
2025-11-04	12.400000	14.200000	4.500000	8.348000	-33.216%	1,354,209	-93.292%
2025-11-03	12.400000	12.800000	9.200000	12.500000	+2.459%	1,309,115	-95.520%
2025-10-31	12.500000	12.700000	10.000000	12.200000	-5.426%	382,332	-95.410%
2025-10-30	13.300000	14.000000	12.350000	12.900000	0.000%	360,117	-95.659%
2025-10-29	12.400000	13.000000	12.000000	12.900000	+5.738%	274,651	-95.659%
2025-10-28	12.800000	12.800000	12.100000	12.200000	-1.613%	283,731	-95.410%
2025-10-27	11.800000	13.000000	11.200000	12.400000	+5.085%	589,675	-95.484%
2025-10-24	12.000000	12.200000	11.000000	11.800000	+1.724%	472,369	-95.254%
2025-10-23	10.900000	13.700000	10.300000	11.600000	+8.411%	951,050	-95.172%
2025-10-22	10.600000	10.900000	10.200000	10.700000	-1.835%	99,069	-94.766%
2025-10-21	10.700000	11.341000	10.700000	10.900000	-3.540%	16,473	-94.862%
2025-10-20	11.000000	11.700000	10.703000	11.300000	+2.727%	122,549	-95.044%
2025-10-17	10.700000	12.400000	10.700000	11.000000	+2.804%	26,305	-94.909%
2025-10-16	11.900000	12.200000	10.500000	10.700000	-10.084%	73,181	-94.766%
2025-10-15	12.900000	12.900000	11.400000	11.900000	-4.800%	33,479	-95.294%
2025-10-14	11.500000	13.500000	11.300000	12.500000	+2.459%	246,252	-95.520%
2025-10-13	12.000000	13.200000	10.400000	12.200000	+2.521%	218,993	-95.410%
2025-10-10	13.500000	22.000000	10.350000	11.900000	-24.204%	488,756	-95.294%
2025-10-09	23.400000	26.100000	8.800000	15.700000	-32.906%	1,200,327	-96.433%
2025-10-08	23.000000	26.000000	17.200000	23.400000	+8.333%	482,105	-97.607%
2025-10-07	16.800000	22.300000	16.500000	21.600000	+43.046%	264,451	-97.407%
2025-10-06	13.300000	18.800000	13.100000	15.100000	+7.857%	142,658	-96.291%
2025-10-03	11.900000	14.100000	10.400000	14.000000	+20.690%	348,389	-96.000%
2025-10-02	13.400000	13.400000	11.500000	11.600000	-12.121%	17,179	-95.172%
2025-10-01	10.600000	14.000000	10.600000	13.200000	-2.941%	79,756	-95.758%
2025-09-30	13.700000	13.900000	12.900000	13.600000	-2.158%	6,461	-95.882%
2025-09-29	12.100000	16.400000	11.500000	13.900000	+18.803%	89,338	-95.971%
2025-09-26	12.000000	12.207000	11.700000	11.700000	-4.878%	2,747	-95.214%
2025-09-25	12.200000	12.700000	12.200000	12.300000	-2.381%	2,987	-95.447%
2025-09-24	12.800000	14.300000	12.200000	12.600000	+4.132%	17,396	-95.556%
2025-09-23	11.900000	12.994000	11.700000	12.100000	+3.419%	40,510	-95.372%
2025-09-22	13.300000	13.300000	11.000000	11.700000	-7.143%	15,598	-95.214%
2025-09-19	12.900000	13.100000	12.501000	12.600000	-4.545%	2,086	-95.556%
2025-09-18	13.400000	13.700000	12.701000	13.200000	-1.493%	3,023	-95.758%
2025-09-17	15.300000	15.300000	13.100000	13.400000	-8.219%	5,957	-95.821%
2025-09-16	15.900000	16.175000	14.500000	14.600000	-2.667%	11,268	-96.164%
2025-09-15	15.200000	15.200000	14.600000	15.000000	0.000%	9,418	-96.267%
2025-09-12	17.400000	17.800000	14.200000	15.000000	-19.355%	11,134	-96.267%
2025-09-11	14.300000	18.800000	14.101000	18.600000	+13.415%	35,550	-96.989%
2025-09-10	14.700000	23.400000	14.400000	16.400000	+31.200%	2,918,506	-96.585%
2025-09-09	12.400000	12.500000	11.200000	12.500000	+8.696%	26,918	-95.520%
2025-09-08	10.720000	11.500000	10.700000	11.500000	+4.545%	854	-95.130%
2025-09-05	11.900000	11.900000	11.000000	11.000000	-0.181%	527	-94.909%
2025-09-04	11.600000	11.600000	10.600000	11.020000	-2.478%	708	-94.918%
2025-09-03	11.500000	11.901000	11.261000	11.300000	+3.765%	310	-95.044%
2025-09-02	11.199000	11.199000	10.701000	10.890000	-0.991%	237	-94.858%
2025-08-29	10.998000	10.999000	10.998000	10.999000	-0.910%	61	-94.909%
2025-08-28	10.700000	11.190000	10.700000	11.100000	+2.873%	242	-94.955%
2025-08-27	10.575000	10.800000	10.401000	10.790000	-2.793%	635	-94.810%
2025-08-26	11.400000	12.500000	10.401000	11.100000	-1.770%	5,583	-94.955%
2025-08-25	10.700000	11.600000	10.301000	11.300000	+4.902%	2,590	-95.044%
2025-08-22	10.800000	10.800000	10.700000	10.772000	-0.259%	537	-94.801%
2025-08-21	10.400000	10.800000	10.400000	10.800000	+0.935%	508	-94.815%
2025-08-20	10.500000	10.700000	10.347000	10.700000	0.000%	374	-94.766%
2025-08-19	10.500000	10.700000	10.500000	10.700000	0.000%	134	-94.766%
2025-08-18	10.500000	10.700000	10.500000	10.700000	+1.905%	199	-94.766%
2025-08-15	10.500000	10.500000	10.500000	10.500000	-0.152%	284	-94.667%
2025-08-14	10.500000	10.517000	10.500000	10.516000	+1.115%	300	-94.675%
2025-08-13	10.700000	10.700000	10.400000	10.400000	-2.795%	363	-94.615%
2025-08-12	11.000000	11.000000	10.101000	10.699000	+5.920%	980	-94.766%
2025-08-11	10.550000	10.793000	10.000000	10.101000	-6.194%	898	-94.456%
2025-08-08	10.353000	11.105000	10.353000	10.768000	-0.296%	168	-94.799%
2025-08-07	10.600000	10.800000	10.550000	10.800000	+4.854%	515	-94.815%
2025-08-06	11.000000	11.000000	10.300000	10.300000	-6.364%	1,397	-94.563%
2025-08-05	10.901000	11.000000	10.900000	11.000000	+0.908%	195	-94.909%
2025-08-04	10.900000	11.000000	10.900000	10.901000	+0.101%	138	-94.863%
2025-08-01	10.900000	11.100000	10.800000	10.890000	-0.101%	454	-94.858%
2025-07-31	11.248000	11.248000	10.850000	10.901000	-0.384%	245	-94.863%
2025-07-30	11.000000	11.200000	10.700000	10.943000	-0.391%	419	-94.883%
2025-07-29	10.899000	10.986000	10.700000	10.986000	+2.673%	314	-94.903%
2025-07-28	11.100000	11.100000	10.700000	10.700000	-1.027%	501	-94.766%
2025-07-25	11.000000	11.050000	10.800000	10.811000	-3.119%	543	-94.820%
2025-07-24	11.100000	11.200000	10.602000	11.159000	+2.376%	327	-94.982%
2025-07-23	10.700000	10.996000	10.700000	10.900000	-0.909%	597	-94.862%
2025-07-22	10.700000	11.000000	10.501000	11.000000	-1.786%	424	-94.909%
2025-07-21	11.200000	11.200000	10.600000	11.200000	0.000%	769	-95.000%
2025-07-18	11.299000	11.299000	11.200000	11.200000	+5.660%	134	-95.000%
2025-07-17	10.000000	10.899000	10.000000	10.600000	-2.734%	476	-94.717%
2025-07-16	10.310000	10.898000	10.310000	10.898000	+4.778%	126	-94.861%
2025-07-15	10.800000	10.800000	10.401000	10.401000	-1.877%	247	-94.616%
2025-07-14	11.046000	11.046000	10.400000	10.600000	-1.852%	203	-94.717%
2025-07-11	11.400000	11.400000	10.400000	10.800000	-1.827%	651	-94.815%
2025-07-10	10.975000	11.001000	10.401000	11.001000	-0.704%	706	-94.910%
2025-07-09	10.600000	11.394000	10.600000	11.079000	+5.514%	623	-94.945%
2025-07-08	10.500000	10.899000	10.401000	10.500000	+1.942%	436	-94.667%
2025-07-07	10.700000	10.952000	10.300000	10.300000	-3.738%	478	-94.563%
2025-07-03	10.510000	10.700000	10.510000	10.700000	+1.905%	72	-94.766%
2025-07-02	10.700000	10.700000	10.500000	10.500000	0.000%	353	-94.667%
2025-07-01	10.400000	11.000000	10.300000	10.500000	+1.942%	611	-94.667%
2025-06-30	11.000000	11.094000	10.010000	10.300000	-2.830%	1,316	-94.563%
2025-06-27	10.587000	10.700000	10.587000	10.600000	+0.952%	399	-94.717%
2025-06-26	10.700000	10.700000	10.500000	10.500000	-3.661%	138	-94.667%
2025-06-25	10.600000	11.020000	10.600000	10.899000	+0.917%	539	-94.862%
2025-06-24	10.801000	11.202000	10.700000	10.800000	+0.935%	950	-94.815%
2025-06-23	10.100000	10.700000	10.100000	10.700000	0.000%	95	-94.766%
2025-06-20	10.500000	11.400000	10.500000	10.700000	0.000%	846	-94.766%
2025-06-18	10.900000	10.920000	10.600000	10.700000	-1.835%	435	-94.766%
2025-06-17	10.900000	10.900000	10.900000	10.900000	+2.820%	189	-94.862%
2025-06-16	10.600000	10.887000	10.600000	10.601000	-1.843%	459	-94.717%
2025-06-13	9.900000	11.000000	9.900000	10.800000	+3.846%	1,409	-94.815%
2025-06-12	10.700000	10.701000	10.400000	10.400000	-2.813%	237	-94.615%
2025-06-11	11.150000	11.150000	10.700000	10.701000	-2.718%	1,343	-94.767%
2025-06-10	10.954000	11.000000	10.954000	11.000000	+1.852%	215	-94.909%
2025-06-09	10.500000	10.990000	10.500000	10.800000	-1.370%	364	-94.815%
2025-06-06	10.750000	11.000000	10.750000	10.950000	+0.459%	161	-94.886%
2025-06-05	11.100000	11.103000	10.900000	10.900000	-1.758%	505	-94.862%
2025-06-04	11.201000	11.289000	11.000000	11.095000	-1.805%	1,078	-94.953%
2025-06-03	11.200000	11.300000	10.900000	11.299000	+0.044%	941	-95.044%
2025-06-02	11.100000	11.299000	10.300000	11.294000	-0.930%	738	-95.042%
2025-05-30	11.700000	11.700000	11.400000	11.400000	-5.000%	701	-95.088%
2025-05-29	11.900000	12.000000	11.500000	12.000000	-0.826%	1,089	-95.333%
2025-05-28	11.420000	12.100000	11.400000	12.100000	+4.310%	678	-95.372%
2025-05-27	11.750000	12.000000	11.500000	11.600000	-0.855%	354	-95.172%
2025-05-23	11.800000	11.850000	11.200000	11.700000	-4.863%	539	-95.214%
2025-05-22	12.000000	12.500000	11.800000	12.298000	+4.044%	588	-95.446%
2025-05-21	12.000000	12.399000	11.801000	11.820000	-1.500%	417	-95.262%
2025-05-20	11.800000	12.386000	11.800000	12.000000	+0.840%	442	-95.333%
2025-05-19	11.820000	12.135000	11.820000	11.900000	-2.459%	121	-95.294%
2025-05-16	12.150000	12.303000	12.000000	12.200000	0.000%	634	-95.410%
2025-05-15	11.800000	12.200000	11.800000	12.200000	-1.613%	98	-95.410%
2025-05-14	12.300000	12.400000	11.848000	12.400000	+0.813%	612	-95.484%
2025-05-13	12.600000	12.600000	11.900000	12.300000	-2.381%	3,904	-95.447%
2025-05-12	12.102000	12.800000	12.100000	12.600000	+4.132%	1,963	-95.556%
2025-05-09	11.600000	12.610000	11.600000	12.100000	+0.833%	485	-95.372%
2025-05-08	12.000000	12.727000	11.700000	12.000000	0.000%	2,184	-95.333%
2025-05-07	12.100000	13.000000	11.300000	12.000000	-7.692%	4,163	-95.333%
2025-05-06	12.500000	13.000000	12.400000	13.000000	+0.775%	3,788	-95.692%
2025-05-05	12.610000	13.000000	12.610000	12.900000	+3.200%	1,283	-95.659%
2025-05-02	13.200000	13.300000	12.300000	12.500000	-8.759%	1,756	-95.520%
2025-05-01	13.700000	13.800000	13.201800	13.700000	0.000%	277	-95.912%
2025-04-30	13.500000	13.700000	13.200000	13.700000	+2.239%	715	-95.912%
2025-04-29	13.500000	13.500000	13.300000	13.400000	-0.741%	413	-95.821%
2025-04-28	13.500000	13.700000	13.500000	13.500000	-2.174%	355	-95.852%
2025-04-25	13.200000	13.800000	13.200000	13.800000	+4.545%	208	-95.942%
2025-04-24	13.700000	13.700000	13.200000	13.200000	-0.752%	651	-95.758%
2025-04-23	14.400000	14.400000	13.300000	13.300000	-7.639%	1,826	-95.789%
2025-04-22	13.410000	14.847000	13.400000	14.400000	+9.091%	726	-96.111%
2025-04-21	15.700000	15.700000	13.200000	13.200000	-7.042%	411	-95.758%
2025-04-17	14.100000	15.450000	14.100000	14.200000	-1.389%	399	-96.056%
2025-04-16	15.700000	15.700000	14.391000	14.400000	-7.692%	680	-96.111%
2025-04-15	14.484000	15.600000	14.484000	15.600000	+9.612%	331	-96.410%
2025-04-14	13.900000	16.500000	13.516000	14.232000	+6.209%	18,326	-96.065%
2025-04-11	13.900000	13.900000	13.400000	13.400000	+0.752%	485	-95.821%
2025-04-10	13.500000	13.500000	13.200000	13.300000	-1.481%	344	-95.789%
2025-04-09	12.900000	13.600000	12.900000	13.500000	+2.273%	569	-95.852%
2025-04-08	13.450000	13.500000	13.200000	13.200000	-2.222%	300	-95.758%
2025-04-07	13.478000	14.400000	13.400000	13.500000	-9.396%	536	-95.852%
2025-04-04	15.300000	15.700000	14.900000	14.900000	-2.614%	596	-96.242%
2025-04-03	15.100000	15.600000	15.100000	15.300000	+0.658%	1,100	-96.340%
2025-04-02	15.500000	15.900000	15.100000	15.200000	-5.590%	1,034	-96.316%
2025-04-01	16.100000	16.100000	15.100000	16.100000	+0.625%	801	-96.522%

.dark-mode .m8Lsc1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .m8Lsc1{ color: #333333; background-color: white; border: 2px solid #333333; }CCTGCCSC Technology International Holdings Limited Class Astock NASDAQ

CCTG
CCSC Technology International Holdings Limited Class A
stock NASDAQ