Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ccsc Technology (CCTG.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 0.61 0.62 0.6032 0.6138 10,159
5th Feb 2026 (Thu) 0.6402 0.65 0.60 0.6112 15,842
4th Feb 2026 (Wed) 0.6729 0.6729 0.6154 0.63 3,070
3rd Feb 2026 (Tue) 0.6969 0.7147 0.6801 0.7022 3,055
2nd Feb 2026 (Mon) 0.81 0.81 0.6136 0.7189 6,053
30th Jan 2026 (Fri) 0.8211 0.8333 0.7775 0.8067 8,075
29th Jan 2026 (Thu) 0.8501 0.8839 0.8284 0.8797 12,630
28th Jan 2026 (Wed) 0.93 0.9899 0.911 0.8956 9,982
27th Jan 2026 (Tue) 0.97 1.00 0.88 0.8956 33,221
26th Jan 2026 (Mon) 0.9648 1.07 0.80 1.06 386,044
23rd Jan 2026 (Fri) 0.91 1.24 0.91 1.06 13,660
22nd Jan 2026 (Thu) 0.093 0.0998 0.0906 0.0955 66,013
21st Jan 2026 (Wed) 0.0874 0.0965 0.084 0.098 109,100
20th Jan 2026 (Tue) 0.1092 0.111 0.1065 0.1111 171,183
19th Jan 2026 (Mon) 0.1169 0.1171 0.1084 0.1148 331,604
16th Jan 2026 (Fri) 0.1169 0.1171 0.1084 0.1148 331,604
15th Jan 2026 (Thu) 0.1089 0.1183 0.1061 0.116 174,704
14th Jan 2026 (Wed) 0.1156 0.1205 0.1072 0.1149 471,329
13th Jan 2026 (Tue) 0.1659 0.1659 0.1239 0.1306 16,922,800
12th Jan 2026 (Mon) 0.137 0.137 0.1225 0.1306 18,632
9th Jan 2026 (Fri) 0.1367 0.1371 0.135 0.1401 2,503
8th Jan 2026 (Thu) 0.1389 0.1455 0.1354 0.1422 20,144
7th Jan 2026 (Wed) 0.15 0.156 0.1389 0.1417 64,497
6th Jan 2026 (Tue) 0.1429 0.148 0.1406 0.1453 50,697
5th Jan 2026 (Mon) 0.1425 0.1441 0.1374 0.14 140,599
2nd Jan 2026 (Fri) 0.147 0.1573 0.13 0.1422 75,963
1st Jan 2026 (Thu) 0.143 0.1547 0.1426 0.1529 70,206
31st Dec 2025 (Wed) 0.143 0.1547 0.1426 0.1529 70,206
30th Dec 2025 (Tue) 0.1461 0.1479 0.128 0.1449 379,664
29th Dec 2025 (Mon) 0.1396 0.288 0.1396 0.175 7,211,303
26th Dec 2025 (Fri) 0.163 0.1678 0.13 0.1303 19,419
25th Dec 2025 (Thu) 0.1764 0.1774 0.16 0.16 14,536
24th Dec 2025 (Wed) 0.1764 0.1774 0.16 0.16 14,536
23rd Dec 2025 (Tue) 0.1791 0.183 0.1786 0.1806 5,007
22nd Dec 2025 (Mon) 0.1814 0.1838 0.1807 0.178 199
19th Dec 2025 (Fri) 0.1946 0.20 0.19 0.1935 6,213
18th Dec 2025 (Thu) 0.1807 0.2119 0.12 0.21 80,318
17th Dec 2025 (Wed) 0.178 0.1869 0.1758 0.1876 2,329
16th Dec 2025 (Tue) 0.1778 0.1876 0.1711 0.184 10,034
15th Dec 2025 (Mon) 0.19 0.19 0.1728 0.173 8,694
12th Dec 2025 (Fri) 0.19 0.1923 0.1593 0.17 41,594
11th Dec 2025 (Thu) 0.192 0.192 0.18 0.1861 1,703
10th Dec 2025 (Wed) 0.2001 0.2001 0.18 0.198 19,705
9th Dec 2025 (Tue) 0.1977 0.1999 0.1959 0.20 10,974
8th Dec 2025 (Mon) 0.221 0.221 0.1982 0.2037 14,746
FTSE 100 Latest
Value10,369.75
Change60.53