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
3rd Apr 2026 (Fri) 0.4003 0.4003 0.3707 0.4299 5,941
2nd Apr 2026 (Thu) 0.4003 0.4003 0.3707 0.4299 5,941
1st Apr 2026 (Wed) 0.445 0.45 0.425 0.425 7,268
31st Mar 2026 (Tue) 0.4244 0.44 0.4244 0.4354 1,716
30th Mar 2026 (Mon) 0.4183 0.4504 0.4102 0.4102 105
27th Mar 2026 (Fri) 0.41 0.4111 0.405 0.4025 2,902
26th Mar 2026 (Thu) 0.425 0.435 0.4159 0.4221 8
25th Mar 2026 (Wed) 0.4501 0.4539 0.4405 0.445 6,775
24th Mar 2026 (Tue) 0.47 0.53 0.47 0.5079 22,928
23rd Mar 2026 (Mon) 0.4199 0.467 0.4199 0.4575 265
20th Mar 2026 (Fri) 0.4198 0.4198 0.4195 0.4121 856
19th Mar 2026 (Thu) 0.4882 0.4882 0.4112 0.416 705
18th Mar 2026 (Wed) 0.4901 0.4901 0.4503 0.454 2,877
17th Mar 2026 (Tue) 0.4938 0.4938 0.49 0.4901 806
16th Mar 2026 (Mon) 0.4722 0.4937 0.4722 0.4589 607
13th Mar 2026 (Fri) 0.49 0.495 0.478 0.4651 550
12th Mar 2026 (Thu) 0.4801 0.485 0.4801 0.485 500
11th Mar 2026 (Wed) 0.4801 0.5125 0.4801 0.4712 3,245
10th Mar 2026 (Tue) 0.4549 0.501 0.4549 0.48 310
9th Mar 2026 (Mon) 0.457 0.498 0.45 0.453 1,732
6th Mar 2026 (Fri) 0.48 0.499 0.48 0.4623 2,267
5th Mar 2026 (Thu) 0.50 0.5001 0.4955 0.4852 3,436
4th Mar 2026 (Wed) 0.53 0.53 0.53 0.5134 1
3rd Mar 2026 (Tue) 0.555 0.555 0.50 0.516 1,333
2nd Mar 2026 (Mon) 0.5709 0.576 0.56 0.555 460
27th Feb 2026 (Fri) 0.58 0.5814 0.58 0.5965 305
26th Feb 2026 (Thu) 0.577 0.577 0.577 0.5999 830
25th Feb 2026 (Wed) 0.60 0.60 0.585 0.585 0
24th Feb 2026 (Tue) 0.60 0.60 0.5848 0.5848 0
23rd Feb 2026 (Mon) 0.60 0.63 0.5851 0.5848 8,416
20th Feb 2026 (Fri) 0.5859 0.60 0.5859 0.6083 756
19th Feb 2026 (Thu) 0.5901 0.5901 0.5901 0.5976 3,123
18th Feb 2026 (Wed) 0.6224 0.6224 0.572 0.6016 2,589
17th Feb 2026 (Tue) 0.6304 0.6304 0.5919 0.615 418
16th Feb 2026 (Mon) 0.6255 0.66 0.623 0.6673 1,271
13th Feb 2026 (Fri) 0.6255 0.66 0.623 0.6673 1,271
12th Feb 2026 (Thu) 0.6301 0.768 0.62 0.649 14,733
11th Feb 2026 (Wed) 0.72 0.72 0.63 0.6245 13,240
10th Feb 2026 (Tue) 0.6612 0.70 0.6612 0.6827 5,598
9th Feb 2026 (Mon) 0.64 0.6819 0.6369 0.6601 3,336
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
FTSE 100 Latest
Value10,436.29
Change71.50