Singapore markets open in 7 hours 43 minutes
Straits Times Index
3,265.95 +1.42 (+0.04%) S&P 500
5,206.30 +18.63 (+0.36%) Dow
39,272.05 +215.66 (+0.55%) Nasdaq
16,346.76 +44.01 (+0.27%) Bitcoin USD
61,931.62 -608.33 (-0.97%) CMC Crypto 200
1,331.36 +31.26 (+2.40%)
CCSC Technology International Holdings Limited (CCTG)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 12:56PM EDT. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 2.7000 | 2.8490 | 2.7000 | 2.7500 | 2.7500 | 57,842 |
| 08 May 2024 | 2.5500 | 2.7000 | 2.4600 | 2.6100 | 2.6100 | 98,100 |
| 07 May 2024 | 2.3450 | 2.5000 | 2.3200 | 2.4100 | 2.4100 | 86,100 |
| 06 May 2024 | 2.3000 | 2.4320 | 2.3000 | 2.3280 | 2.3280 | 28,800 |
| 03 May 2024 | 2.2600 | 2.4400 | 2.2600 | 2.3200 | 2.3200 | 33,500 |
| 02 May 2024 | 2.4000 | 2.4480 | 2.2900 | 2.3000 | 2.3000 | 32,600 |
| 01 May 2024 | 2.4160 | 2.4800 | 2.2600 | 2.4300 | 2.4300 | 45,600 |
| 30 Apr 2024 | 2.5600 | 2.5700 | 2.2600 | 2.3300 | 2.3300 | 62,200 |
| 29 Apr 2024 | 2.4800 | 2.5700 | 2.4100 | 2.5000 | 2.5000 | 34,800 |
| 26 Apr 2024 | 2.2850 | 2.6400 | 2.2850 | 2.5000 | 2.5000 | 155,200 |
| 25 Apr 2024 | 2.3500 | 2.3500 | 2.2600 | 2.2800 | 2.2800 | 62,200 |
| 24 Apr 2024 | 2.2700 | 2.3980 | 2.2700 | 2.3000 | 2.3000 | 31,900 |
| 23 Apr 2024 | 2.3000 | 2.3300 | 2.1100 | 2.3000 | 2.3000 | 72,600 |
| 22 Apr 2024 | 2.2500 | 2.3600 | 2.2000 | 2.2600 | 2.2600 | 61,500 |
| 19 Apr 2024 | 2.3800 | 2.5300 | 2.2000 | 2.2200 | 2.2200 | 81,400 |
| 18 Apr 2024 | 2.6700 | 2.6700 | 2.3400 | 2.4000 | 2.4000 | 109,000 |
| 17 Apr 2024 | 2.7200 | 2.7200 | 2.4100 | 2.4700 | 2.4700 | 133,200 |
| 16 Apr 2024 | 2.8100 | 2.8100 | 2.5800 | 2.5900 | 2.5900 | 89,400 |
| 15 Apr 2024 | 2.8100 | 2.8760 | 2.7120 | 2.7900 | 2.7900 | 70,600 |
| 12 Apr 2024 | 3.0000 | 3.0400 | 2.8000 | 2.8800 | 2.8800 | 118,700 |
| 11 Apr 2024 | 3.0300 | 3.1000 | 2.9200 | 3.0400 | 3.0400 | 86,100 |
| 10 Apr 2024 | 2.9100 | 3.0900 | 2.8270 | 3.0300 | 3.0300 | 242,500 |
| 09 Apr 2024 | 2.9800 | 3.2000 | 2.9000 | 2.9100 | 2.9100 | 146,700 |
| 08 Apr 2024 | 3.1400 | 3.1900 | 2.8700 | 3.0300 | 3.0300 | 292,700 |
| 05 Apr 2024 | 2.7680 | 3.4100 | 2.6600 | 3.3800 | 3.3800 | 877,900 |
| 04 Apr 2024 | 2.8600 | 2.9600 | 2.6400 | 2.6500 | 2.6500 | 98,300 |
| 03 Apr 2024 | 2.8810 | 3.0500 | 2.8800 | 2.9000 | 2.9000 | 55,300 |
| 02 Apr 2024 | 2.8800 | 2.9400 | 2.8400 | 2.9300 | 2.9300 | 29,200 |
| 01 Apr 2024 | 2.9000 | 3.0000 | 2.8060 | 2.9400 | 2.9400 | 44,300 |
| 28 Mar 2024 | 2.8300 | 3.0000 | 2.8300 | 2.9000 | 2.9000 | 135,900 |
| 27 Mar 2024 | 2.9700 | 3.0100 | 2.8200 | 2.8600 | 2.8600 | 184,700 |
| 26 Mar 2024 | 2.9600 | 3.0600 | 2.9300 | 2.9300 | 2.9300 | 80,300 |
| 25 Mar 2024 | 3.0500 | 3.2000 | 2.9200 | 3.0300 | 3.0300 | 114,100 |
| 22 Mar 2024 | 3.1500 | 3.2300 | 3.0400 | 3.0800 | 3.0800 | 77,600 |
| 21 Mar 2024 | 3.3000 | 3.3500 | 2.9500 | 3.1700 | 3.1700 | 187,200 |
| 20 Mar 2024 | 3.0700 | 3.5000 | 3.0610 | 3.3500 | 3.3500 | 368,900 |
| 19 Mar 2024 | 3.4200 | 3.4200 | 3.0200 | 3.0600 | 3.0600 | 105,300 |
| 18 Mar 2024 | 3.0100 | 3.6900 | 2.9100 | 3.3700 | 3.3700 | 375,300 |
| 15 Mar 2024 | 3.1800 | 3.4500 | 3.0200 | 3.1400 | 3.1400 | 546,600 |
| 14 Mar 2024 | 4.1300 | 4.7200 | 3.1300 | 3.3000 | 3.3000 | 16,165,600 |
| 13 Mar 2024 | 2.8800 | 3.3700 | 2.8300 | 3.3500 | 3.3500 | 789,900 |
| 12 Mar 2024 | 2.9400 | 2.9900 | 2.8700 | 2.9400 | 2.9400 | 41,900 |
| 11 Mar 2024 | 2.9700 | 3.1000 | 2.9000 | 2.9800 | 2.9800 | 72,100 |
| 08 Mar 2024 | 3.0000 | 3.2000 | 2.9300 | 3.0300 | 3.0300 | 110,500 |
| 07 Mar 2024 | 2.9600 | 3.0700 | 2.8700 | 3.0700 | 3.0700 | 156,600 |
| 06 Mar 2024 | 2.9000 | 3.0400 | 2.9000 | 2.9900 | 2.9900 | 76,900 |
| 05 Mar 2024 | 2.9000 | 3.0450 | 2.8500 | 2.9600 | 2.9600 | 100,100 |
| 04 Mar 2024 | 2.8600 | 3.2400 | 2.8000 | 2.9600 | 2.9600 | 250,200 |
| 01 Mar 2024 | 2.8500 | 2.9810 | 2.8000 | 2.8500 | 2.8500 | 42,900 |
| 29 Feb 2024 | 2.8000 | 3.0100 | 2.7700 | 2.9000 | 2.9000 | 137,200 |
| 28 Feb 2024 | 2.6800 | 3.2500 | 2.6300 | 3.0300 | 3.0300 | 619,200 |
| 27 Feb 2024 | 2.6900 | 2.7700 | 2.6100 | 2.7200 | 2.7200 | 186,400 |
| 26 Feb 2024 | 2.6800 | 2.9000 | 2.6800 | 2.6800 | 2.6800 | 93,000 |
| 23 Feb 2024 | 2.8900 | 2.9500 | 2.6800 | 2.7600 | 2.7600 | 194,000 |
| 22 Feb 2024 | 2.9900 | 2.9900 | 2.7500 | 2.8500 | 2.8500 | 135,100 |
| 21 Feb 2024 | 3.0500 | 3.0600 | 2.8600 | 2.9900 | 2.9900 | 109,900 |
| 20 Feb 2024 | 3.5000 | 3.5200 | 2.7600 | 2.9400 | 2.9400 | 328,200 |
| 16 Feb 2024 | 3.7500 | 3.8300 | 3.4100 | 3.6000 | 3.6000 | 240,000 |
| 15 Feb 2024 | 3.8000 | 3.8900 | 3.5200 | 3.7800 | 3.7800 | 327,300 |
| 14 Feb 2024 | 3.8700 | 4.5200 | 3.3800 | 4.0300 | 4.0300 | 4,884,400 |
| 13 Feb 2024 | 3.4300 | 3.5250 | 2.9100 | 3.2300 | 3.2300 | 751,500 |
| 12 Feb 2024 | 4.1800 | 4.2300 | 3.4600 | 3.5900 | 3.5900 | 537,200 |
| 09 Feb 2024 | 4.2600 | 4.6800 | 3.8000 | 4.0200 | 4.0200 | 854,800 |
| 08 Feb 2024 | 5.8100 | 6.9400 | 4.3000 | 4.7500 | 4.7500 | 17,817,700 |
| 07 Feb 2024 | 2.9500 | 3.0000 | 2.5100 | 2.5900 | 2.5900 | 691,300 |
| 06 Feb 2024 | 3.4100 | 3.4200 | 2.8000 | 3.2400 | 3.2400 | 1,300,000 |
| 05 Feb 2024 | 4.5700 | 4.6900 | 3.4500 | 3.6200 | 3.6200 | 1,196,500 |
| 02 Feb 2024 | 5.7800 | 5.9000 | 4.2000 | 5.1700 | 5.1700 | 7,826,000 |
| 01 Feb 2024 | 21.1100 | 24.4000 | 3.1100 | 3.9000 | 3.9000 | 6,166,300 |
| 31 Jan 2024 | 18.2000 | 30.0000 | 18.0000 | 21.1900 | 21.1900 | 3,802,100 |
| 30 Jan 2024 | 16.3800 | 19.4000 | 16.3800 | 18.1700 | 18.1700 | 492,400 |
| 29 Jan 2024 | 18.5000 | 19.4800 | 13.1700 | 16.7000 | 16.7000 | 972,400 |
| 26 Jan 2024 | 16.8500 | 19.6780 | 16.1000 | 19.4800 | 19.4800 | 555,700 |
| 25 Jan 2024 | 14.7000 | 19.5000 | 13.4600 | 16.7200 | 16.7200 | 1,880,300 |
| 24 Jan 2024 | 10.0000 | 16.4500 | 9.6000 | 14.8600 | 14.8600 | 3,100,500 |
| 23 Jan 2024 | 9.9000 | 10.4600 | 9.3500 | 9.7600 | 9.7600 | 1,622,100 |
| 22 Jan 2024 | 9.3900 | 10.0000 | 8.6800 | 10.0000 | 10.0000 | 2,200,100 |
| 19 Jan 2024 | 7.4900 | 10.3300 | 6.8100 | 9.0000 | 9.0000 | 4,598,200 |
| 18 Jan 2024 | 5.7500 | 9.8330 | 5.0300 | 7.7000 | 7.7000 | 5,181,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.