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
20th May 2026 (Wed) 0.4591 0.65 0.4591 0.5904 54,775
19th May 2026 (Tue) 0.4477 0.4477 0.4477 0.4605 208
18th May 2026 (Mon) 0.4632 0.4644 0.4331 0.4665 1,422
15th May 2026 (Fri) 0.4601 0.4601 0.4601 0.48 27
14th May 2026 (Thu) 0.47 0.507 0.4421 0.5075 4,603
13th May 2026 (Wed) 0.4162 0.46 0.406 0.469 4,502
12th May 2026 (Tue) 0.51 0.51 0.4401 0.4821 4,160
11th May 2026 (Mon) 0.3569 0.5927 0.3563 0.567 639,437
8th May 2026 (Fri) 0.6037 0.6045 0.5272 0.5629 675
7th May 2026 (Thu) 0.57 0.57 0.5602 0.5605 303
6th May 2026 (Wed) 0.575 0.5801 0.55 0.56 4,105
5th May 2026 (Tue) 0.6008 0.6008 0.6008 0.5784 512
4th May 2026 (Mon) 0.648 0.648 0.5994 0.5901 4,856
1st May 2026 (Fri) 0.6102 0.645 0.59 0.6149 843
30th Apr 2026 (Thu) 0.6161 0.6277 0.6102 0.6101 1,728
29th Apr 2026 (Wed) 0.5703 0.5831 0.5703 0.5749 104
28th Apr 2026 (Tue) 0.6096 0.6096 0.5571 0.5985 322
27th Apr 2026 (Mon) 0.5587 0.6146 0.5308 0.6004 530
24th Apr 2026 (Fri) 0.571 0.6201 0.571 0.624 12,890
23rd Apr 2026 (Thu) 0.56 0.5978 0.56 0.5638 211
22nd Apr 2026 (Wed) 0.5609 0.5609 0.56 0.5601 4,844
21st Apr 2026 (Tue) 0.5895 0.5895 0.5379 0.5508 266
20th Apr 2026 (Mon) 0.59 0.60 0.5801 0.6189 12,431
17th Apr 2026 (Fri) 0.5582 0.5795 0.5582 0.579 448
16th Apr 2026 (Thu) 0.5722 0.59 0.5304 0.55 3,920
15th Apr 2026 (Wed) 0.522 0.5316 0.5191 0.5367 3,462
14th Apr 2026 (Tue) 0.51 0.5149 0.4762 0.5099 2,696
13th Apr 2026 (Mon) 0.52 0.52 0.4951 0.5101 3,805
10th Apr 2026 (Fri) 0.47 0.53 0.46 0.527 20,670
9th Apr 2026 (Thu) 0.4499 0.4499 0.4499 0.4499 6,294
8th Apr 2026 (Wed) 0.4491 0.4491 0.435 0.438 622
7th Apr 2026 (Tue) 0.419 0.435 0.3974 0.42 3,574
6th Apr 2026 (Mon) 0.4201 0.4201 0.4201 0.405 1,440
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
FTSE 100 Latest
Value10,443.47
Change11.13