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
2022-12-30 18.17 18.46 18.06 18.28 0.1M
2022-12-29 17.99 18.34 17.89 18.11 0.1M
2022-12-28 18.31 18.53 17.95 17.95 0.1M
2022-12-27 18.22 18.45 18.03 18.31 0.2M
2022-12-23 18.05 18.16 17.90 18.11 0.2M
2022-12-22 17.67 18.19 17.67 18.16 0.2M
2022-12-21 18.03 18.23 17.88 17.91 0.1M
2022-12-20 18.20 18.26 17.92 17.92 0.1M
2022-12-19 18.30 18.53 18.08 18.29 0.2M
2022-12-16 18.28 18.44 18.05 18.28 0.2M
2022-12-15 18.60 18.65 18.33 18.46 0.1M
2022-12-14 18.80 18.92 18.55 18.70 0.2M
2022-12-13 18.95 19.10 18.61 18.80 0.4M
2022-12-12 19.00 19.05 18.17 18.72 0.4M
2022-12-09 18.90 19.10 18.81 18.87 0.3M
2022-12-08 19.32 19.52 19.00 19.29 0.6M
2022-12-07 19.31 19.63 19.14 19.20 0.2M
2022-12-06 19.30 19.39 19.01 19.30 0.2M
2022-12-05 19.30 19.39 19.12 19.24 0.2M
2022-12-02 19.13 19.48 19.06 19.30 0.6M
2022-12-01 19.60 19.75 18.92 19.06 1.9M
2022-11-30 21.08 21.33 20.75 20.97 0.1M
2022-11-29 20.27 21.20 20.18 21.15 0.2M
2022-11-28 20.50 21.00 20.13 20.24 0.1M
2022-11-25 20.44 20.72 20.44 20.46 0.1M
2022-11-23 20.32 20.56 20.30 20.35 0.1M
2022-11-22 20.40 20.60 20.25 20.45 0.1M
2022-11-21 20.36 20.44 20.15 20.39 0.1M
2022-11-18 20.40 20.48 20.22 20.39 0.1M
2022-11-17 19.82 20.15 19.71 20.15 0.1M
2022-11-16 19.86 20.34 19.86 19.97 0.2M
2022-11-15 19.95 20.27 19.85 20.02 0.1M
2022-11-14 20.06 20.38 19.83 19.86 0.1M
2022-11-11 20.13 20.31 19.91 20.23 0.2M
2022-11-10 20.34 20.63 20.11 20.23 0.1M
2022-11-09 19.81 20.02 19.63 19.67 0.1M
2022-11-08 20.31 20.38 19.68 20.02 0.1M
2022-11-07 20.60 20.65 20.03 20.39 0.1M
2022-11-04 20.24 20.45 19.95 20.42 0.1M
2022-11-03 19.96 20.33 19.50 20.11 0.1M
2022-11-02 20.58 20.80 19.95 20.07 0.1M
2022-11-01 20.35 20.53 20.00 20.42 0.2M
2022-10-31 20.35 20.56 20.05 20.10 0.1M
2022-10-28 20.00 20.66 19.89 20.45 0.1M
2022-10-27 20.18 20.28 19.85 20.08 0.1M
2022-10-26 20.00 20.25 19.90 20.01 0.1M
2022-10-25 19.22 20.43 19.22 19.97 0.2M
2022-10-24 18.91 19.30 18.91 19.19 0.1M
2022-10-21 18.71 19.03 18.51 18.88 0.1M
2022-10-20 18.50 18.95 18.50 18.58 0.1M
2022-10-19 18.83 18.96 18.37 18.50 0.1M
2022-10-18 18.93 19.20 18.54 18.83 0.1M
2022-10-17 18.27 18.81 18.23 18.56 0.1M
2022-10-14 18.42 18.60 17.82 17.87 0.1M
2022-10-13 17.31 18.24 17.18 18.18 0.1M
2022-10-12 17.82 17.82 17.52 17.58 0.1M
2022-10-11 17.48 17.81 17.36 17.67 0.1M
2022-10-10 17.65 17.90 17.39 17.47 0.1M
2022-10-07 17.82 18.33 17.74 17.87 0.1M
2022-10-06 18.28 18.41 17.82 17.84 0.1M
2022-10-05 18.53 18.71 18.01 18.41 0.1M
2022-10-04 18.82 19.52 18.55 18.77 0.2M
2022-10-03 18.75 19.08 18.49 18.82 0.1M
2022-09-30 18.70 18.86 18.48 18.74 0.1M
2022-09-29 19.31 19.38 18.35 18.53 0.1M
2022-09-28 18.85 19.54 18.63 19.31 0.1M
2022-09-27 18.98 19.19 18.62 18.62 0.1M
2022-09-26 19.23 19.47 18.71 18.96 0.2M
2022-09-23 19.41 19.59 19.19 19.41 0.1M
2022-09-22 19.86 19.86 19.45 19.54 0.1M
2022-09-21 20.01 20.15 19.76 19.82 0.1M
2022-09-20 20.30 20.30 19.92 19.92 0.1M
2022-09-19 20.31 20.50 20.23 20.45 0.1M
2022-09-16 19.69 20.46 19.60 20.42 0.3M
2022-09-15 19.46 20.07 19.46 19.78 0.1M
2022-09-14 19.76 19.89 19.47 19.62 0.1M
2022-09-13 20.52 20.67 19.54 19.68 0.2M
2022-09-12 20.52 20.89 20.40 20.76 0.1M
2022-09-09 20.41 20.42 20.12 20.34 0.1M
2022-09-08 20.85 20.96 20.38 20.63 0.1M
2022-09-07 20.60 21.02 20.56 20.91 0.1M
2022-09-06 20.98 21.11 20.18 20.59 0.2M
2022-09-02 20.84 21.22 20.71 20.86 0.1M
2022-09-01 21.12 21.26 20.59 20.75 0.2M
2022-08-31 21.25 21.46 21.11 21.11 0.1M
2022-08-30 21.43 21.47 21.16 21.19 0.1M
2022-08-29 21.39 21.64 21.30 21.44 0.1M
2022-08-26 22.03 22.07 21.44 21.48 0.1M
2022-08-25 21.58 22.03 21.49 22.00 0.1M
2022-08-24 21.80 22.00 21.45 21.45 0.1M
2022-08-23 22.16 22.16 21.53 21.72 0.1M
2022-08-22 21.88 22.06 21.76 22.05 0.2M
2022-08-19 21.93 22.10 21.72 21.99 0.1M
2022-08-18 22.10 22.18 21.94 21.94 0.1M
2022-08-17 21.80 22.04 21.53 22.00 0.2M
2022-08-16 22.44 22.69 21.54 21.77 0.3M
2022-08-15 22.53 22.63 22.24 22.34 0.2M
2022-08-12 22.30 23.07 22.30 22.56 0.2M
2022-08-11 21.95 22.40 21.85 22.09 0.2M
2022-08-10 21.85 21.88 21.49 21.75 0.2M
2022-08-09 21.64 21.88 21.25 21.49 0.1M
2022-08-08 21.66 21.89 21.36 21.60 0.1M
2022-08-05 21.30 21.60 21.25 21.49 0.1M
2022-08-04 21.33 21.53 21.26 21.43 0.1M
2022-08-03 21.72 21.73 21.20 21.38 0.1M
2022-08-02 21.53 21.99 21.28 21.48 0.1M
2022-08-01 21.32 22.22 21.30 21.53 0.2M
2022-07-29 22.27 22.40 21.15 21.20 0.2M
2022-07-28 21.78 22.04 21.57 22.00 0.1M
2022-07-27 21.44 21.71 21.33 21.65 0.1M
2022-07-26 21.31 21.68 21.20 21.25 0.1M
2022-07-25 21.48 21.59 21.22 21.46 0.0M
2022-07-22 21.59 21.85 21.18 21.33 0.1M
2022-07-21 21.39 21.76 21.11 21.73 0.1M
2022-07-20 21.33 21.65 21.28 21.34 0.0M
2022-07-19 21.00 21.56 21.00 21.33 0.1M
2022-07-18 20.56 21.00 20.54 20.96 0.1M
2022-07-15 20.52 20.63 20.26 20.54 0.1M
2022-07-14 20.15 20.27 19.99 20.10 0.1M
2022-07-13 20.39 20.77 20.20 20.25 0.1M
2022-07-12 20.45 20.79 20.29 20.49 0.1M
2022-07-11 20.28 20.72 20.12 20.53 0.1M
2022-07-08 20.33 20.46 20.04 20.31 0.1M
2022-07-07 20.88 20.88 20.24 20.26 0.1M
2022-07-06 20.73 21.00 20.54 20.55 0.1M
2022-07-05 20.45 20.70 19.94 20.64 0.2M
2022-07-01 20.42 20.95 20.26 20.65 0.3M
2022-06-30 60.70 61.88 60.40 61.12 0.0M
2022-06-29 61.55 61.67 60.03 60.64 0.0M
2022-06-28 62.02 62.45 61.22 61.29 0.0M
2022-06-27 60.98 62.36 60.42 61.45 0.0M
2022-06-24 59.38 60.76 59.38 60.64 0.1M
2022-06-23 59.50 59.81 58.22 59.09 0.0M
2022-06-22 59.07 60.44 58.89 59.64 0.0M
2022-06-21 58.25 60.40 58.25 59.76 0.0M
2022-06-17 58.40 59.21 58.06 58.10 0.0M
2022-06-16 57.01 57.90 55.76 57.69 0.1M
2022-06-15 57.52 58.36 57.22 57.39 0.1M
2022-06-14 59.79 59.79 57.06 57.52 0.2M
2022-06-13 61.00 61.31 59.69 59.77 0.1M
2022-06-10 61.92 62.56 60.91 62.12 0.0M
2022-06-09 62.88 63.15 62.19 62.32 0.0M
2022-06-08 64.43 64.80 63.24 63.48 0.0M
2022-06-07 65.67 66.22 65.01 65.97 0.1M
2022-06-06 66.39 66.39 65.02 65.40 0.0M
2022-06-03 65.65 66.00 65.03 65.47 0.0M
2022-06-02 66.43 66.43 65.43 66.00 0.0M
2022-06-01 66.42 66.75 64.75 65.92 0.1M
2022-05-31 66.19 66.56 64.62 65.89 0.1M
2022-05-27 66.48 66.76 65.89 66.26 0.1M
2022-05-26 65.39 66.05 65.14 65.46 0.0M
2022-05-25 64.30 65.21 64.12 64.68 0.0M
2022-05-24 63.00 64.36 62.00 64.27 0.0M
2022-05-23 61.75 63.58 61.75 62.85 0.0M
2022-05-20 63.40 63.61 61.17 61.43 0.0M
2022-05-19 63.30 64.62 62.97 63.03 0.0M
2022-05-18 65.00 65.11 63.21 63.30 0.0M
2022-05-17 65.07 65.88 64.27 65.00 0.0M
2022-05-16 63.14 65.08 63.14 64.41 0.0M
2022-05-13 61.00 63.41 60.69 62.74 0.0M
2022-05-12 59.90 60.73 59.06 60.58 0.0M
2022-05-11 59.77 61.08 59.54 59.96 0.0M
2022-05-10 60.19 61.65 59.60 59.88 0.0M
2022-05-09 61.54 63.00 60.10 60.33 0.1M
2022-05-06 61.77 62.71 61.44 61.89 0.0M
2022-05-05 63.17 63.99 61.07 61.80 0.1M
2022-05-04 63.28 64.08 62.08 63.75 0.0M
2022-05-03 61.10 62.89 61.00 62.44 0.0M
2022-05-02 63.86 64.89 60.92 61.41 0.0M
2022-04-29 64.22 65.37 63.34 63.77 0.0M
2022-04-28 64.69 65.50 64.30 65.05 0.0M
2022-04-27 62.09 64.36 61.63 64.11 0.0M
2022-04-26 63.62 63.62 61.55 61.66 0.0M
2022-04-25 63.61 63.86 62.00 63.68 0.0M
2022-04-22 64.97 65.01 63.50 63.65 0.0M
2022-04-21 66.27 66.27 64.73 64.99 0.0M
2022-04-20 65.60 66.12 65.06 65.91 0.0M
2022-04-19 64.81 65.74 64.51 64.97 0.0M
2022-04-18 65.00 65.80 64.69 64.96 0.0M
2022-04-14 66.20 66.35 65.01 65.18 0.0M
2022-04-13 64.46 66.16 64.46 66.16 0.0M
2022-04-12 64.48 65.21 63.79 64.15 0.0M
2022-04-11 64.77 65.12 63.90 64.14 0.0M
2022-04-08 63.54 64.90 62.80 64.31 0.0M
2022-04-07 65.26 65.62 63.83 63.96 0.0M
2022-04-06 66.18 66.88 65.41 65.51 0.0M
2022-04-05 65.90 67.00 65.57 65.83 0.0M
2022-04-04 67.35 67.38 65.33 65.91 0.0M
2022-04-01 66.32 67.05 66.20 66.99 0.0M
2022-03-31 65.14 67.15 64.66 66.32 0.1M
2022-03-30 64.96 65.11 64.50 64.72 0.0M
2022-03-29 65.00 65.37 64.50 65.10 0.0M
2022-03-28 64.30 64.79 63.78 64.66 0.0M
2022-03-25 63.71 64.58 63.71 64.35 0.0M
2022-03-24 63.31 63.66 62.80 63.65 0.0M
2022-03-23 64.05 64.09 62.90 63.05 0.0M
2022-03-22 64.87 65.07 64.06 64.21 0.0M
2022-03-21 64.82 65.00 64.13 64.84 0.0M
2022-03-18 64.39 64.82 63.47 64.82 0.0M
2022-03-17 63.70 64.68 63.70 64.41 0.0M
2022-03-16 63.68 64.25 62.50 63.53 0.0M
2022-03-15 63.81 63.85 63.08 63.45 0.0M
2022-03-14 64.01 64.83 63.09 63.23 0.0M
2022-03-11 64.49 65.00 63.79 64.06 0.0M
2022-03-10 63.50 64.64 63.03 64.08 0.0M
2022-03-09 64.01 64.54 62.79 63.44 0.1M
2022-03-08 65.63 66.16 64.05 64.26 0.1M
2022-03-07 67.11 67.11 64.51 64.82 0.1M
2022-03-04 65.71 66.78 65.46 66.34 0.0M
2022-03-03 64.77 66.26 64.39 66.20 0.0M
2022-03-02 63.89 65.56 63.89 64.85 0.0M
2022-03-01 63.56 64.00 62.55 63.37 0.1M
2022-02-28 61.67 62.90 61.23 62.69 0.0M
2022-02-25 61.55 62.37 60.59 62.37 0.0M
2022-02-24 58.00 60.88 58.00 60.43 0.0M
2022-02-23 58.58 59.21 58.18 58.50 0.0M
2022-02-22 58.65 59.29 58.12 58.74 0.0M
2022-02-18 59.03 59.93 58.51 59.26 0.0M
2022-02-17 59.50 59.76 59.00 59.40 0.0M
2022-02-16 58.46 59.79 58.10 59.69 0.0M
2022-02-15 58.76 59.73 57.87 58.21 0.0M
2022-02-14 59.59 59.64 58.24 58.24 0.0M
2022-02-11 59.85 60.46 58.50 58.95 0.0M
2022-02-10 59.49 60.33 59.34 59.87 0.0M
2022-02-09 59.89 59.89 58.82 59.84 0.0M
2022-02-08 58.36 59.37 58.25 59.11 0.0M
2022-02-07 58.00 58.91 58.00 58.61 0.0M
2022-02-04 58.38 58.79 57.42 58.38 0.0M
2022-02-03 59.28 59.59 58.54 58.61 0.0M
2022-02-02 59.57 60.28 58.52 59.01 0.0M
2022-02-01 58.30 58.85 57.92 58.77 0.0M
2022-01-31 57.64 58.64 57.45 58.59 0.0M
2022-01-28 57.47 57.99 56.24 57.95 0.0M
2022-01-27 59.05 59.14 57.71 57.80 0.0M
2022-01-26 59.85 60.32 57.61 58.13 0.0M
2022-01-25 58.70 59.69 58.01 59.09 0.0M
2022-01-24 59.24 59.54 57.31 59.31 0.1M
2022-01-21 59.37 60.32 58.30 60.01 0.1M
2022-01-20 63.24 63.40 59.62 59.70 0.1M
2022-01-19 63.26 63.80 62.81 62.81 0.0M
2022-01-18 64.15 64.15 63.16 63.66 0.0M
2022-01-14 64.50 64.50 63.11 64.16 0.0M
2022-01-13 62.75 64.85 62.75 64.42 0.1M
2022-01-12 63.72 63.72 62.68 62.80 0.0M
2022-01-11 62.71 63.73 62.04 63.47 0.1M
2022-01-10 63.06 63.06 62.15 62.70 0.0M
2022-01-07 62.67 63.25 62.41 62.73 0.1M
2022-01-06 61.29 62.60 61.29 62.27 0.0M
2022-01-05 61.95 62.38 61.01 61.29 0.0M
2022-01-04 63.00 63.94 61.72 62.02 0.1M
2022-01-03 61.84 63.11 61.60 63.00 0.1M