CTO Realty Growth

CTO
🏛️ usa →
16.26
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 61.47 61.68 60.91 61.42 0.1M
2021-12-30 61.22 61.68 61.01 61.22 0.0M
2021-12-29 60.40 61.24 60.00 60.93 0.1M
2021-12-28 60.19 60.66 59.94 60.12 0.0M
2021-12-27 59.80 60.50 59.42 60.15 0.1M
2021-12-23 59.00 60.00 58.33 59.76 0.1M
2021-12-22 57.49 58.86 57.27 58.59 0.0M
2021-12-21 56.00 57.39 56.00 57.28 0.1M
2021-12-20 55.00 55.47 54.05 55.34 0.0M
2021-12-17 55.42 55.64 54.93 55.47 0.0M
2021-12-16 56.03 56.28 54.80 55.63 0.1M
2021-12-15 55.76 56.09 54.90 55.83 0.0M
2021-12-14 55.50 55.98 55.18 55.47 0.0M
2021-12-13 55.06 55.57 54.75 55.32 0.1M
2021-12-10 54.54 54.92 54.25 54.81 0.0M
2021-12-09 55.00 55.07 54.50 54.68 0.0M
2021-12-08 54.37 55.60 54.37 55.27 0.0M
2021-12-07 55.99 56.20 55.45 55.72 0.0M
2021-12-06 55.30 56.24 55.08 55.42 0.0M
2021-12-03 55.93 56.28 54.55 54.91 0.0M
2021-12-02 54.77 55.98 54.50 55.45 0.0M
2021-12-01 55.67 56.05 54.44 54.48 0.0M
2021-11-30 55.13 55.73 54.48 54.92 0.0M
2021-11-29 55.61 56.71 54.29 55.71 0.1M
2021-11-26 55.85 56.00 54.05 54.94 0.0M
2021-11-24 55.89 56.71 55.58 56.49 0.0M
2021-11-23 57.33 58.02 56.29 56.43 0.0M
2021-11-22 57.10 57.99 56.26 57.69 0.0M
2021-11-19 57.35 57.54 56.08 57.10 0.0M
2021-11-18 56.69 57.54 56.66 57.35 0.0M
2021-11-17 57.36 57.36 55.93 56.91 0.0M
2021-11-16 55.96 57.32 55.65 57.21 0.1M
2021-11-15 55.99 56.39 55.57 56.29 0.0M
2021-11-12 56.38 56.43 55.65 55.66 0.0M
2021-11-11 55.92 56.49 55.49 56.49 0.0M
2021-11-10 55.41 56.18 55.36 55.88 0.0M
2021-11-09 55.43 55.57 54.75 55.39 0.0M
2021-11-08 56.91 56.91 55.00 55.17 0.0M
2021-11-05 54.76 56.71 54.76 56.49 0.0M
2021-11-04 54.25 54.71 53.76 54.22 0.0M
2021-11-03 53.96 54.45 53.96 54.33 0.1M
2021-11-02 54.29 54.49 53.50 53.90 0.1M
2021-11-01 54.05 54.63 53.64 54.13 0.0M
2021-10-29 54.33 54.92 53.61 53.61 0.0M
2021-10-28 54.01 54.55 53.57 54.02 0.0M
2021-10-27 53.66 54.60 53.52 54.14 0.0M
2021-10-26 53.83 54.47 53.30 53.92 0.0M
2021-10-25 53.00 54.00 52.82 53.49 0.0M
2021-10-22 53.70 53.84 52.70 53.13 0.0M
2021-10-21 54.37 54.37 53.09 53.37 0.0M
2021-10-20 53.36 54.44 53.04 54.44 0.0M
2021-10-19 53.61 53.71 53.11 53.33 0.0M
2021-10-18 53.35 54.00 53.21 53.45 0.0M
2021-10-15 54.58 54.65 53.51 53.51 0.0M
2021-10-14 54.10 54.50 53.78 54.11 0.0M
2021-10-13 53.83 53.98 53.35 53.90 0.0M
2021-10-12 53.30 53.87 53.28 53.69 0.0M
2021-10-11 53.14 53.86 53.14 53.49 0.0M
2021-10-08 54.09 54.09 53.18 53.30 0.0M
2021-10-07 54.28 55.00 53.80 54.10 0.0M
2021-10-06 53.63 54.18 52.78 54.10 0.0M
2021-10-05 54.93 54.93 53.84 53.85 0.0M
2021-10-04 55.00 55.50 54.72 55.01 0.0M
2021-10-01 53.70 55.19 53.60 54.72 0.0M
2021-09-30 54.19 54.22 53.35 53.76 0.0M
2021-09-29 53.10 54.18 52.99 53.76 0.0M
2021-09-28 53.63 53.65 53.01 53.03 0.0M
2021-09-27 53.81 54.81 53.32 53.47 0.0M
2021-09-24 54.50 54.50 54.00 54.07 0.0M
2021-09-23 54.59 54.97 54.28 54.72 0.0M
2021-09-22 53.22 54.26 53.22 54.16 0.0M
2021-09-21 53.39 53.84 53.00 53.31 0.0M
2021-09-20 53.56 54.02 52.66 53.07 0.0M
2021-09-17 54.55 54.75 53.51 53.77 0.1M
2021-09-16 54.19 54.48 53.82 54.32 0.0M
2021-09-15 54.45 54.75 54.14 54.56 0.0M
2021-09-14 54.30 54.55 53.52 54.49 0.0M
2021-09-13 54.00 54.29 53.78 54.10 0.0M
2021-09-10 54.67 54.67 53.57 54.01 0.0M
2021-09-09 54.69 54.95 54.07 54.46 0.0M
2021-09-08 54.68 55.94 54.03 54.72 0.1M
2021-09-07 57.05 57.43 56.13 56.38 0.1M
2021-09-03 57.40 58.00 56.12 56.83 0.0M
2021-09-02 57.19 58.11 56.61 57.27 0.1M
2021-09-01 56.23 57.28 55.42 56.97 0.0M
2021-08-31 55.51 56.25 55.22 56.09 0.0M
2021-08-30 55.40 55.70 54.92 55.37 0.0M
2021-08-27 54.12 55.65 54.00 55.34 0.0M
2021-08-26 54.09 54.25 53.45 53.85 0.0M
2021-08-25 53.92 54.37 53.81 54.02 0.0M
2021-08-24 54.37 54.70 53.56 54.09 0.0M
2021-08-23 54.44 54.50 53.51 54.33 0.0M
2021-08-20 52.76 54.43 52.70 54.17 0.0M
2021-08-19 53.28 53.91 52.28 53.05 0.0M
2021-08-18 54.24 54.54 53.28 53.60 0.0M
2021-08-17 55.02 55.02 53.78 54.38 0.0M
2021-08-16 54.97 56.00 54.53 55.46 0.0M
2021-08-13 55.11 55.39 54.55 54.82 0.0M
2021-08-12 54.39 54.98 53.78 54.85 0.0M
2021-08-11 54.96 55.00 54.48 54.69 0.0M
2021-08-10 54.50 55.00 53.79 54.96 0.0M
2021-08-09 54.76 54.76 54.21 54.50 0.0M
2021-08-06 54.21 54.87 54.19 54.75 0.0M
2021-08-05 53.60 54.32 53.60 54.24 0.0M
2021-08-04 54.30 54.35 53.56 53.64 0.0M
2021-08-03 54.41 54.96 54.00 54.37 0.0M
2021-08-02 56.07 56.60 54.14 54.37 0.0M
2021-07-30 54.49 56.61 54.34 56.19 0.1M
2021-07-29 55.07 55.30 54.36 54.85 0.0M
2021-07-28 54.68 54.96 54.10 54.62 0.0M
2021-07-27 53.77 54.82 53.77 54.30 0.0M
2021-07-26 54.41 54.73 53.78 54.17 0.0M
2021-07-23 54.38 54.38 53.89 54.23 0.0M
2021-07-22 54.49 54.49 53.76 53.83 0.0M
2021-07-21 54.62 55.26 54.38 54.86 0.0M
2021-07-20 52.98 55.24 52.98 54.31 0.1M
2021-07-19 54.80 54.80 52.40 52.66 0.1M
2021-07-16 55.69 56.20 55.00 55.31 0.0M
2021-07-15 54.94 55.60 54.75 55.55 0.0M
2021-07-14 54.73 55.43 54.65 54.84 0.0M
2021-07-13 55.35 55.38 54.43 54.67 0.0M
2021-07-12 54.68 55.48 54.47 55.35 0.0M
2021-07-09 54.19 55.19 53.94 55.05 0.0M
2021-07-08 54.88 54.97 53.47 53.88 0.0M
2021-07-07 54.80 55.40 54.28 55.22 0.0M
2021-07-06 55.23 55.23 54.23 54.79 0.1M
2021-07-02 54.71 55.11 54.44 54.93 0.0M
2021-07-01 53.65 54.70 53.40 54.61 0.0M
2021-06-30 53.45 53.86 53.33 53.52 0.1M
2021-06-29 54.16 54.49 53.24 53.31 0.0M
2021-06-28 53.00 53.82 52.35 53.82 0.1M
2021-06-25 53.79 54.03 53.16 53.16 0.1M
2021-06-24 54.54 55.00 53.34 53.79 0.0M
2021-06-23 53.29 55.04 53.25 54.54 0.1M
2021-06-22 53.24 53.55 52.12 53.12 0.0M
2021-06-21 52.50 53.50 52.12 53.18 0.1M
2021-06-18 53.54 54.16 51.98 51.98 0.1M
2021-06-17 55.35 56.19 54.69 55.74 0.1M
2021-06-16 55.92 56.07 55.32 55.57 0.1M
2021-06-15 56.11 56.12 55.13 55.79 0.1M
2021-06-14 55.58 55.92 55.46 55.85 0.1M
2021-06-11 55.91 55.91 55.08 55.30 0.0M
2021-06-10 55.99 55.99 55.45 55.70 0.1M
2021-06-09 55.58 56.07 55.50 55.77 0.0M
2021-06-08 55.39 55.70 55.12 55.49 0.0M
2021-06-07 53.66 55.21 53.51 55.05 0.0M
2021-06-04 53.72 53.72 53.15 53.51 0.0M
2021-06-03 54.00 54.41 53.78 53.78 0.0M
2021-06-02 55.05 55.05 54.04 54.30 0.0M
2021-06-01 53.50 54.84 53.09 54.84 0.0M
2021-05-28 53.45 53.45 52.76 52.82 0.0M
2021-05-27 53.40 53.40 52.70 52.70 0.0M
2021-05-26 52.50 53.50 52.40 52.93 0.0M
2021-05-25 53.75 53.93 52.28 52.28 0.1M
2021-05-24 53.35 53.97 52.70 53.75 0.0M
2021-05-21 52.45 53.03 51.98 53.03 0.0M
2021-05-20 51.41 52.23 50.79 52.08 0.0M
2021-05-19 51.48 51.75 50.47 51.57 0.0M
2021-05-18 52.51 53.10 51.87 51.91 0.0M
2021-05-17 52.00 52.58 51.51 52.24 0.0M
2021-05-14 51.80 52.26 51.50 52.12 0.0M
2021-05-13 50.61 51.90 50.61 51.58 0.0M
2021-05-12 50.15 50.70 50.09 50.50 0.1M
2021-05-11 51.00 51.00 49.93 50.14 0.1M
2021-05-10 52.65 52.88 51.16 51.28 0.0M
2021-05-07 51.35 53.08 51.23 52.65 0.0M
2021-05-06 50.00 51.57 50.00 51.57 0.1M
2021-05-05 51.14 51.74 49.48 49.99 0.1M
2021-05-04 52.71 53.01 50.55 50.70 0.1M
2021-05-03 52.70 53.37 52.27 52.89 0.1M
2021-04-30 52.97 53.38 52.81 53.00 0.2M
2021-04-29 52.77 53.46 52.59 53.07 0.0M
2021-04-28 52.47 53.07 52.47 52.79 0.0M
2021-04-27 52.71 53.07 52.01 52.65 0.0M
2021-04-26 51.90 52.72 51.90 52.32 0.0M
2021-04-23 52.07 52.56 51.64 52.07 0.0M
2021-04-22 53.26 53.26 52.03 52.25 0.1M
2021-04-21 52.31 53.24 52.30 53.07 0.0M
2021-04-20 52.64 53.15 52.00 52.66 0.0M
2021-04-19 52.85 53.32 52.62 53.13 0.0M
2021-04-16 53.44 53.54 52.75 53.03 0.1M
2021-04-15 53.74 53.74 52.60 53.11 0.0M
2021-04-14 53.10 53.50 52.73 53.24 0.1M
2021-04-13 53.69 53.80 53.16 53.25 0.0M
2021-04-12 52.92 53.91 52.85 53.48 0.0M
2021-04-09 52.74 53.10 52.21 52.85 0.0M
2021-04-08 53.30 53.30 52.52 52.92 0.1M
2021-04-07 53.27 53.27 52.50 52.80 0.1M
2021-04-06 52.90 53.52 52.75 52.94 0.0M
2021-04-05 53.04 53.47 52.61 52.89 0.1M
2021-04-01 52.48 53.10 52.48 53.04 0.0M
2021-03-31 53.32 53.32 51.89 52.01 0.1M
2021-03-30 51.83 53.74 51.80 52.94 0.1M
2021-03-29 51.22 52.60 51.02 51.83 0.1M
2021-03-26 51.16 51.58 50.34 51.22 0.1M
2021-03-25 49.61 52.00 48.95 50.96 0.1M
2021-03-24 49.64 50.73 49.05 49.24 0.2M
2021-03-23 50.47 51.61 48.81 49.29 0.1M
2021-03-22 52.07 52.50 50.41 50.41 0.1M
2021-03-19 54.25 54.58 52.15 52.15 0.1M
2021-03-18 56.26 56.52 55.14 55.68 0.1M
2021-03-17 56.11 56.47 55.40 56.17 0.0M
2021-03-16 55.87 56.67 55.26 55.85 0.0M
2021-03-15 56.07 56.66 55.65 56.07 0.1M
2021-03-12 56.10 56.90 55.20 56.06 0.1M
2021-03-11 54.97 56.10 54.20 56.10 0.0M
2021-03-10 53.68 54.59 53.52 54.30 0.0M
2021-03-09 53.87 54.07 52.64 52.89 0.0M
2021-03-08 53.83 54.20 52.60 53.60 0.1M
2021-03-05 55.30 55.48 53.54 54.00 0.0M
2021-03-04 54.02 55.71 53.23 55.07 0.1M
2021-03-03 52.31 54.54 52.27 54.24 0.0M
2021-03-02 53.00 53.04 51.02 51.85 0.0M
2021-03-01 53.16 53.89 52.50 52.64 0.0M
2021-02-26 51.24 52.40 50.10 51.75 0.0M
2021-02-25 51.78 52.91 50.32 50.48 0.0M
2021-02-24 50.01 53.21 49.94 51.58 0.1M
2021-02-23 48.84 50.10 48.29 49.93 0.0M
2021-02-22 49.55 50.06 48.49 49.37 0.1M
2021-02-19 50.00 50.00 48.72 49.42 0.1M
2021-02-18 49.23 49.45 47.27 47.43 0.0M
2021-02-17 49.30 49.99 49.00 49.10 0.1M
2021-02-16 48.94 49.67 48.90 49.24 0.0M
2021-02-12 47.47 49.13 47.40 48.61 0.1M
2021-02-11 46.42 47.38 46.42 47.19 0.0M
2021-02-10 46.37 46.93 45.88 46.09 0.0M
2021-02-09 44.99 46.60 44.50 45.68 0.1M
2021-02-08 44.80 45.48 43.97 44.35 0.1M
2021-02-05 45.29 45.48 44.25 44.74 0.0M
2021-02-04 44.24 45.47 43.96 45.47 0.0M
2021-02-03 45.40 45.76 41.80 43.87 0.1M
2021-02-02 42.67 45.45 42.43 45.45 0.0M
2021-02-01 44.33 44.59 42.32 43.43 0.0M
2021-01-29 42.82 43.50 41.80 42.13 0.1M
2021-01-28 42.31 43.88 42.25 43.01 0.0M
2021-01-27 43.47 43.47 42.40 42.40 0.0M
2021-01-26 44.74 44.77 43.50 43.76 0.0M
2021-01-25 45.81 45.81 44.24 44.87 0.0M
2021-01-22 44.93 45.37 44.07 45.37 0.0M
2021-01-21 46.00 46.98 44.64 44.92 0.0M
2021-01-20 45.45 46.20 45.45 45.60 0.0M
2021-01-19 47.72 47.72 45.32 45.57 0.1M
2021-01-15 47.21 47.21 45.50 45.85 0.0M
2021-01-14 46.51 47.45 46.51 46.77 0.1M
2021-01-13 47.60 47.60 46.04 46.47 0.1M
2021-01-12 45.65 46.00 43.69 45.95 0.1M
2021-01-11 41.43 42.95 41.42 42.51 0.0M
2021-01-08 42.49 42.49 41.20 41.97 0.0M
2021-01-07 42.70 42.91 41.12 42.20 0.1M
2021-01-06 42.70 42.92 41.85 41.90 0.0M
2021-01-05 41.50 42.71 41.43 42.62 0.0M
2021-01-04 44.70 44.70 41.25 41.68 0.1M