CCSC Technology International Holdings Ltd (CCTG)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.15 | 7.14285714286 | 2.1 | 2.49 | 2.1 | 22798 | 2.21528042 | CS |
| 4 | 0.14 | 6.63507109005 | 2.11 | 2.66 | 1.96 | 43450 | 2.25921184 | CS |
| 12 | -0.02 | -0.881057268722 | 2.27 | 2.99 | 1.96 | 67941 | 2.4255434 | CS |
| 26 | -3.5 | -60.8695652174 | 5.75 | 30 | 1.96 | 741028 | 6.14530529 | CS |
| 52 | -3.5 | -60.8695652174 | 5.75 | 30 | 1.96 | 741028 | 6.14530529 | CS |
| 156 | -3.5 | -60.8695652174 | 5.75 | 30 | 1.96 | 741028 | 6.14530529 | CS |
| 260 | -3.5 | -60.8695652174 | 5.75 | 30 | 1.96 | 741028 | 6.14530529 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721255700 | 2.25 | -0.03 | -1.32 | 2.17 | 2.2599999 | 2.12 | 9611 |
| 1721169300 | 2.2799999 | 0.05 | 2.24 | 2.29 | 2.29 | 2.19 | 13426 |
| 1721082900 | 2.23 | 0.05 | 2.09 | 2.29 | 2.49 | 2.1301 | 68595 |
| 1720823700 | 2.1844 | 0.01 | 0.47 | 2.21 | 2.22 | 2.102 | 7986 |
| 1720737300 | 2.1741 | 0.03 | 1.59 | 2.11 | 2.2083 | 2.11 | 5082 |
| 1720650900 | 2.14 | 0.04 | 1.90 | 2.1 | 2.2827 | 2.1 | 18899 |
| 1720564500 | 2.1 | -0.03 | -1.41 | 2.1 | 2.24 | 2.1 | 23869 |
| 1720478100 | 2.13 | -0.02 | -0.93 | 2.11 | 2.19 | 2.1 | 24721 |
| 1720218900 | 2.15 | -0.1 | -4.44 | 2.2799999 | 2.2799999 | 2.15 | 24883 |
| 1720040640 | 2.25 | 0.07 | 3.21 | 2.18 | 2.3 | 2.18 | 12105 |
| 1719959700 | 2.18 | -0.1 | -4.39 | 2.21 | 2.43 | 2.15 | 26452 |
| 1719873300 | 2.2799999 | -0.11 | -4.60 | 2.33 | 2.33 | 2.2 | 15158 |
| 1719614100 | 2.39 | 0 | 0.00 | 2.39 | 2.39 | 2.39 | 0 |
| 1719527700 | 2.39 | -0.09 | -3.63 | 2.6 | 2.66 | 2.2001 | 181933 |
| 1719441300 | 2.48 | 0.22 | 9.73 | 2.3 | 2.48 | 2.23 | 105473 |
| 1719354900 | 2.2599999 | 0.23 | 11.33 | 2.04 | 2.3 | 1.96 | 69457 |
| 1719268500 | 2.0299999 | -0.05 | -2.40 | 2.08 | 2.1299 | 2.0246 | 51559 |
| 1719009300 | 2.08 | 0.04 | 1.96 | 2 | 2.08 | 2 | 20310 |
| 1718922900 | 2.04 | -0.11 | -5.12 | 2.11 | 2.14 | 2 | 68735 |
| 1718750100 | 2.15 | -0.01 | -0.46 | 2.14 | 2.2355 | 2.11 | 57189 |
| 1718663700 | 2.16 | -0.03 | -1.14 | 2.12 | 2.2498999 | 2.11 | 31068 |
| 1718404500 | 2.185 | -0.2 | -8.19 | 2.18 | 2.23 | 2.08 | 68144 |
| 1718318100 | 2.38 | -0.22 | -8.46 | 2.62 | 2.72 | 2.29 | 288526 |
| 1718231700 | 2.6 | 0.43 | 19.82 | 2.25 | 2.71 | 2.1008 | 831778 |
| 1718145300 | 2.17 | -0.03 | -1.36 | 2.23 | 2.23 | 2.1136 | 9883 |
| 1718058900 | 2.2 | 0.07 | 3.29 | 2.16 | 2.33 | 2.12 | 44847 |
| 1717799700 | 2.13 | -0.03 | -1.39 | 2.2 | 2.2599999 | 2.13 | 18013 |
| 1717713300 | 2.16 | -0.07 | -3.14 | 2.24 | 2.2799999 | 2.16 | 29747 |
| 1717626900 | 2.23 | 0.04 | 1.83 | 2.19 | 2.3699 | 2.19 | 9416 |
| 1717540500 | 2.19 | 0 | 0.00 | 2.27 | 2.4499 | 2.19 | 60165 |
| 1717454100 | 2.19 | -0.05 | -2.23 | 2.21 | 2.29 | 2.19 | 21956 |
| 1717194900 | 2.24 | 0.02 | 0.90 | 2.22 | 2.3599 | 2.21 | 21592 |
| 1717108500 | 2.22 | 0 | 0.00 | 2.18 | 2.35 | 2.18 | 12144 |
| 1717022100 | 2.22 | 0 | 0.00 | 2.24 | 2.25 | 2.18 | 18115 |
| 1716935700 | 2.22 | -0.15 | -6.33 | 2.32 | 2.38 | 2.22 | 33369 |
| 1716590100 | 2.37 | 0.04 | 1.72 | 2.32 | 2.52 | 2.32 | 17862 |
| 1716503700 | 2.33 | -0.09 | -3.72 | 2.35 | 2.6 | 2.33 | 33965 |
| 1716417300 | 2.42 | -0.21 | -7.98 | 2.52 | 2.5699 | 2.3401 | 76256 |
| 1716330900 | 2.63 | 0.23 | 9.53 | 2.73 | 2.99 | 2.56 | 353999 |
| 1716244500 | 2.4011 | -0.04 | -1.59 | 2.5 | 2.5 | 2.25 | 56748 |
| 1715985300 | 2.44 | 0.01 | 0.41 | 2.46 | 2.5099999 | 2.33 | 69298 |
| 1715898900 | 2.43 | 0.05 | 2.10 | 2.33 | 2.45 | 2.33 | 52918 |
| 1715812500 | 2.38 | -0.05 | -2.06 | 2.37 | 2.545 | 2.36 | 29064 |
| 1715726100 | 2.43 | 0.03 | 1.25 | 2.33 | 2.46 | 2.33 | 30582 |
| 1715639700 | 2.4 | -0.23 | -8.75 | 2.5099999 | 2.6 | 2.4 | 33374 |
| 1715380500 | 2.63 | -0.17 | -6.07 | 2.7 | 2.7599999 | 2.63 | 15764 |
| 1715294100 | 2.8 | 0.19 | 7.28 | 2.65 | 2.86 | 2.65 | 70623 |
| 1715207700 | 2.61 | 0.2 | 8.30 | 2.55 | 2.7 | 2.46 | 98061 |
| 1715121300 | 2.41 | 0.08 | 3.53 | 2.3 | 2.5 | 2.3 | 86110 |
| 1715034900 | 2.3279 | 0.01 | 0.34 | 2.3 | 2.4318 | 2.3 | 28841 |
| 1714775700 | 2.32 | 0.02 | 0.87 | 2.2599999 | 2.44 | 2.2599999 | 33487 |
| 1714689300 | 2.3 | -0.13 | -5.35 | 2.4 | 2.4484 | 2.29 | 32635 |
| 1714602900 | 2.43 | 0.1 | 4.29 | 2.3 | 2.4799 | 2.2599999 | 44830 |
| 1714516500 | 2.33 | -0.13 | -5.28 | 2.56 | 2.57 | 2.2599999 | 62248 |
| 1714430100 | 2.46 | -0.04 | -1.60 | 2.48 | 2.57 | 2.41 | 34823 |
| 1714170900 | 2.5 | 0.22 | 9.65 | 2.22 | 2.64 | 2.22 | 154580 |
| 1714084500 | 2.2799999 | -0.02 | -0.89 | 2.35 | 2.35 | 2.2599999 | 62152 |
| 1713998100 | 2.3003999 | 0 | 0.02 | 2.27 | 2.3983 | 2.27 | 31898 |
| 1713911700 | 2.3 | 0.04 | 1.77 | 2.3 | 2.33 | 2.11 | 70621 |
| 1713825300 | 2.2599999 | 0.04 | 1.80 | 2.24 | 2.36 | 2.2001 | 58524 |
| 1713566100 | 2.22 | -0.18 | -7.50 | 2.38 | 2.5299999 | 2.2 | 82770 |
| 1713479700 | 2.4 | -0.07 | -2.83 | 2.67 | 2.67 | 2.34 | 109023 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
