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
28th Sep 2026 (Mon) 0.50 0.5049 0.485 0.4801 310
25th Sep 2026 (Fri) 0.5398 0.57 0.51 0.5155 17,521
24th Sep 2026 (Thu) 0.52 0.52 0.52 0.5196 83
23rd Sep 2026 (Wed) 0.5296 0.5296 0.5139 0.5131 786
22nd Sep 2026 (Tue) 0.5112 0.5393 0.5105 0.5125 5,912
21st Sep 2026 (Mon) 0.544 0.579 0.5116 0.5251 906
18th Sep 2026 (Fri) 0.5228 0.5228 0.5228 0.5158 217
17th Sep 2026 (Thu) 0.5603 0.5678 0.5101 0.51 1,487
16th Sep 2026 (Wed) 0.52 0.55 0.52 0.5417 789
15th Sep 2026 (Tue) 0.5807 0.5913 0.5807 0.5579 200
14th Sep 2026 (Mon) 0.5912 0.5912 0.58 0.5894 49
11th Sep 2026 (Fri) 0.5825 0.5915 0.582 0.6099 19
10th Sep 2026 (Thu) 0.5804 0.6079 0.5804 0.5966 482
9th Sep 2026 (Wed) 0.6121 0.6299 0.59 0.6165 13,175
8th Sep 2026 (Tue) 0.6251 0.6251 0.6251 0.6385 695
7th Sep 2026 (Mon) 0.6602 0.6649 0.611 0.6224 2,859
4th Sep 2026 (Fri) 0.6602 0.6649 0.611 0.6224 2,859
3rd Sep 2026 (Thu) 0.6347 0.6984 0.6347 0.6899 4,476
2nd Sep 2026 (Wed) 0.6777 0.6777 0.6267 0.6331 1,723
1st Sep 2026 (Tue) 0.6599 0.6599 0.6401 0.6488 1,160
31st Aug 2026 (Mon) 0.66 0.67 0.6538 0.6582 1,736
28th Aug 2026 (Fri) 0.67 0.67 0.6513 0.6636 675
27th Aug 2026 (Thu) 0.705 0.7551 0.6801 0.6799 4,160
26th Aug 2026 (Wed) 0.6857 0.72 0.678 0.7005 18,038
25th Aug 2026 (Tue) 0.66 0.69 0.66 0.658 1,261
24th Aug 2026 (Mon) 0.662 0.6624 0.651 0.6495 2,233
21st Aug 2026 (Fri) 0.6749 0.6952 0.6503 0.6518 2,752
20th Aug 2026 (Thu) 0.65 0.6598 0.65 0.65 660
19th Aug 2026 (Wed) 0.6579 0.6677 0.6401 0.6516 1,055
18th Aug 2026 (Tue) 0.6653 0.69 0.6602 0.666 12,321
17th Aug 2026 (Mon) 0.7301 0.7301 0.66 0.6653 6,182
14th Aug 2026 (Fri) 0.7502 0.7723 0.7304 0.7428 1,869
13th Aug 2026 (Thu) 0.757 0.7889 0.7106 0.7881 7,378
12th Aug 2026 (Wed) 0.7501 0.8189 0.7501 0.796 4,312
11th Aug 2026 (Tue) 0.7381 0.753 0.7201 0.76 4,634
10th Aug 2026 (Mon) 0.681 0.8275 0.6771 0.7671 16,077
7th Aug 2026 (Fri) 0.6894 0.735 0.676 0.7044 291,037
6th Aug 2026 (Thu) 0.6343 0.7701 0.6343 0.696 3,913
5th Aug 2026 (Wed) 0.6422 0.6503 0.6304 0.6465 3,597
4th Aug 2026 (Tue) 0.6701 0.6701 0.65 0.651 692
3rd Aug 2026 (Mon) 0.6724 0.6749 0.6616 0.6863 2,124
31st Jul 2026 (Fri) 0.6812 0.6895 0.65 0.6692 1,819
30th Jul 2026 (Thu) 0.6634 0.685 0.653 0.6908 7,342
29th Jul 2026 (Wed) 0.7207 0.7228 0.6302 0.6703 912
FTSE 100 Latest
Value10,684.88
Change-10.37