CTO Realty Growth

CTO
🏛️ usa →
16.13
Last Update: 2025-10-02
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
2023-12-29 17.69 17.69 17.33 17.33 0.1M
2023-12-28 17.40 17.65 17.31 17.62 0.1M
2023-12-27 17.51 17.60 17.40 17.48 0.1M
2023-12-26 17.36 17.43 17.25 17.42 0.1M
2023-12-22 17.14 17.39 17.14 17.30 0.1M
2023-12-21 17.13 17.18 17.01 17.15 0.1M
2023-12-20 17.09 17.33 17.01 17.02 0.1M
2023-12-19 17.16 17.30 17.16 17.20 0.1M
2023-12-18 17.24 17.32 17.15 17.15 0.3M
2023-12-15 17.20 17.32 17.15 17.24 0.3M
2023-12-14 17.28 17.49 17.07 17.23 0.2M
2023-12-13 16.77 17.22 16.58 17.14 0.3M
2023-12-12 17.10 17.12 17.03 17.10 0.1M
2023-12-11 17.38 17.38 17.04 17.10 0.1M
2023-12-08 17.54 17.57 17.24 17.38 0.1M
2023-12-07 17.43 17.60 17.35 17.53 0.1M
2023-12-06 17.57 17.71 17.43 17.46 0.1M
2023-12-05 17.44 17.56 17.44 17.52 0.1M
2023-12-04 17.19 17.49 17.19 17.44 0.1M
2023-12-01 16.80 17.19 16.80 17.19 0.2M
2023-11-30 16.99 17.08 16.89 16.90 0.1M
2023-11-29 16.95 17.00 16.86 16.90 0.1M
2023-11-28 16.80 16.91 16.75 16.85 0.0M
2023-11-27 16.75 16.90 16.68 16.80 0.1M
2023-11-24 16.60 16.75 16.60 16.70 0.0M
2023-11-22 16.47 16.62 16.47 16.62 0.1M
2023-11-21 16.62 16.62 16.46 16.46 0.1M
2023-11-20 16.62 16.64 16.52 16.62 0.1M
2023-11-17 16.69 16.74 16.55 16.62 0.1M
2023-11-16 16.77 16.77 16.51 16.53 0.1M
2023-11-15 16.70 16.86 16.70 16.75 0.1M
2023-11-14 16.71 16.88 16.62 16.76 0.2M
2023-11-13 16.25 16.36 16.15 16.25 0.1M
2023-11-10 16.32 16.40 16.14 16.38 0.1M
2023-11-09 16.50 16.56 16.20 16.26 0.1M
2023-11-08 16.44 16.54 16.39 16.48 0.1M
2023-11-07 16.65 16.65 16.43 16.50 0.1M
2023-11-06 16.88 16.88 16.67 16.76 0.1M
2023-11-03 16.83 17.02 16.83 16.92 0.1M
2023-11-02 16.56 16.70 16.51 16.65 0.1M
2023-11-01 16.10 16.41 16.10 16.41 0.1M
2023-10-31 15.83 16.22 15.78 16.19 0.1M
2023-10-30 15.88 15.90 15.64 15.89 0.2M
2023-10-27 15.95 16.70 15.81 15.83 0.2M
2023-10-26 15.84 15.95 15.65 15.76 0.2M
2023-10-25 15.78 15.94 15.73 15.73 0.1M
2023-10-24 15.81 15.90 15.77 15.82 0.1M
2023-10-23 15.72 15.87 15.65 15.71 0.1M
2023-10-20 16.13 16.15 15.79 15.82 0.1M
2023-10-19 16.24 16.38 16.01 16.04 0.1M
2023-10-18 16.31 16.45 16.24 16.31 0.1M
2023-10-17 16.32 16.54 16.32 16.40 0.2M
2023-10-16 16.34 16.42 16.24 16.38 0.2M
2023-10-13 16.38 16.44 16.14 16.15 0.1M
2023-10-12 16.60 16.60 16.25 16.35 0.1M
2023-10-11 16.38 16.59 16.38 16.54 0.1M
2023-10-10 16.34 16.42 16.25 16.36 0.1M
2023-10-09 15.87 16.30 15.68 16.29 0.1M
2023-10-06 15.99 16.20 15.95 16.03 0.1M
2023-10-05 15.96 16.11 15.91 16.10 0.1M
2023-10-04 15.75 15.99 15.73 15.93 0.1M
2023-10-03 15.85 15.90 15.63 15.74 0.2M
2023-10-02 16.19 16.38 15.86 15.93 0.1M
2023-09-29 16.40 16.46 16.11 16.21 0.1M
2023-09-28 16.19 16.34 16.16 16.24 0.1M
2023-09-27 15.90 16.29 15.90 16.15 0.2M
2023-09-26 15.99 16.09 15.80 15.87 0.2M
2023-09-25 16.00 16.10 15.85 16.04 0.1M
2023-09-22 16.32 16.43 16.06 16.06 0.1M
2023-09-21 16.54 16.63 16.32 16.32 0.1M
2023-09-20 16.65 16.76 16.60 16.60 0.1M
2023-09-19 16.68 16.74 16.54 16.55 0.1M
2023-09-18 16.71 16.84 16.66 16.67 0.1M
2023-09-15 16.81 16.95 16.75 16.83 0.1M
2023-09-14 16.75 16.98 16.63 16.90 0.1M
2023-09-13 16.75 16.86 16.64 16.66 0.1M
2023-09-12 17.06 17.19 17.02 17.12 0.1M
2023-09-11 17.35 17.35 17.04 17.08 0.1M
2023-09-08 17.26 17.30 17.16 17.25 0.1M
2023-09-07 17.03 17.31 17.01 17.24 0.2M
2023-09-06 17.20 17.24 17.05 17.15 0.1M
2023-09-05 17.47 17.54 17.09 17.16 0.1M
2023-09-01 17.64 17.71 17.56 17.60 0.1M
2023-08-31 17.64 17.80 17.59 17.62 0.1M
2023-08-30 17.57 17.78 17.56 17.63 0.1M
2023-08-29 17.50 17.61 17.46 17.57 0.1M
2023-08-28 17.23 17.49 17.23 17.44 0.1M
2023-08-25 17.13 17.17 17.03 17.12 0.1M
2023-08-24 17.00 17.20 17.00 17.07 0.1M
2023-08-23 16.75 16.99 16.73 16.97 0.4M
2023-08-22 16.53 16.55 16.37 16.50 0.1M
2023-08-21 16.60 16.60 16.40 16.45 0.1M
2023-08-18 16.47 16.57 16.41 16.53 0.1M
2023-08-17 16.68 16.89 16.52 16.55 0.1M
2023-08-16 17.12 17.19 16.82 16.83 0.1M
2023-08-15 17.26 17.30 17.02 17.03 0.1M
2023-08-14 17.57 17.59 17.28 17.34 0.1M
2023-08-11 17.64 17.75 17.62 17.67 0.1M
2023-08-10 17.70 17.83 17.65 17.65 0.1M
2023-08-09 17.59 17.77 17.52 17.66 0.1M
2023-08-08 17.79 17.79 17.59 17.68 0.1M
2023-08-07 17.79 18.03 17.79 17.89 0.1M
2023-08-04 17.51 17.85 17.51 17.71 0.1M
2023-08-03 17.53 17.59 17.45 17.55 0.1M
2023-08-02 17.36 17.67 17.36 17.61 0.1M
2023-08-01 17.48 17.56 17.39 17.51 0.1M
2023-07-31 17.41 17.60 17.35 17.50 0.1M
2023-07-28 17.80 17.83 17.23 17.28 0.1M
2023-07-27 17.92 17.92 17.44 17.50 0.1M
2023-07-26 17.72 18.02 17.65 17.79 0.1M
2023-07-25 17.99 18.01 17.75 17.75 0.1M
2023-07-24 17.72 18.02 17.71 18.00 0.1M
2023-07-21 17.82 17.82 17.69 17.71 0.1M
2023-07-20 17.77 17.78 17.62 17.76 0.1M
2023-07-19 17.65 17.77 17.61 17.71 0.1M
2023-07-18 17.50 17.70 17.50 17.60 0.1M
2023-07-17 17.44 17.57 17.26 17.55 0.1M
2023-07-14 17.38 17.51 17.20 17.50 0.1M
2023-07-13 17.47 17.48 17.30 17.37 0.1M
2023-07-12 17.84 17.87 17.43 17.44 0.1M
2023-07-11 17.31 17.66 17.20 17.62 0.1M
2023-07-10 17.36 17.40 17.15 17.23 0.1M
2023-07-07 17.34 17.66 17.27 17.36 0.1M
2023-07-06 17.20 17.44 17.05 17.34 0.1M
2023-07-05 17.25 17.55 17.21 17.42 0.2M
2023-07-03 17.17 17.53 17.17 17.41 0.1M
2023-06-30 17.17 17.18 16.96 17.14 0.2M
2023-06-29 16.60 17.03 16.60 17.01 0.1M
2023-06-28 16.81 16.83 16.58 16.61 0.1M
2023-06-27 16.46 16.77 16.35 16.77 0.1M
2023-06-26 16.18 16.56 16.13 16.49 0.1M
2023-06-23 16.27 16.39 15.97 16.12 0.6M
2023-06-22 16.55 16.55 16.36 16.46 0.1M
2023-06-21 16.89 16.93 16.60 16.62 0.1M
2023-06-20 16.92 17.03 16.77 16.97 0.1M
2023-06-16 17.00 17.07 16.84 17.02 0.1M
2023-06-15 16.75 16.89 16.63 16.89 0.1M
2023-06-14 16.60 16.82 16.58 16.75 0.2M
2023-06-13 16.72 16.98 16.59 16.61 0.2M
2023-06-12 16.75 16.93 16.62 16.73 0.1M
2023-06-09 16.88 16.88 16.70 16.78 0.1M
2023-06-08 17.19 17.19 16.69 16.91 0.1M
2023-06-07 16.77 17.21 16.77 17.19 0.2M
2023-06-06 16.61 17.10 16.55 17.06 0.2M
2023-06-05 16.54 16.68 16.43 16.59 0.2M
2023-06-02 16.15 16.50 16.13 16.49 0.2M
2023-06-01 16.06 16.06 15.86 15.96 0.2M
2023-05-31 15.97 16.05 15.90 15.94 0.2M
2023-05-30 15.89 16.03 15.86 15.97 0.1M
2023-05-26 15.88 15.94 15.77 15.90 0.1M
2023-05-25 15.96 15.97 15.70 15.83 0.1M
2023-05-24 16.20 16.20 15.87 15.97 0.1M
2023-05-23 16.30 16.63 16.20 16.21 0.2M
2023-05-22 16.22 16.41 16.16 16.33 0.2M
2023-05-19 16.46 16.54 16.21 16.22 0.1M
2023-05-18 16.38 16.52 16.26 16.30 0.1M
2023-05-17 16.15 16.45 16.00 16.38 0.2M
2023-05-16 16.31 16.46 16.07 16.07 0.2M
2023-05-15 16.19 16.37 16.12 16.30 0.1M
2023-05-12 16.00 16.20 15.90 16.20 0.1M
2023-05-11 16.16 16.18 16.03 16.18 0.1M
2023-05-10 16.35 16.35 16.09 16.24 0.1M
2023-05-09 16.29 16.31 16.03 16.27 0.1M
2023-05-08 16.39 16.39 16.20 16.31 0.1M
2023-05-05 16.51 16.57 16.20 16.35 0.1M
2023-05-04 16.23 16.38 16.13 16.34 0.1M
2023-05-03 16.25 16.56 16.25 16.28 0.1M
2023-05-02 16.25 16.46 16.06 16.38 0.2M
2023-05-01 16.52 16.79 16.25 16.33 0.2M
2023-04-28 16.66 17.28 16.66 16.84 0.2M
2023-04-27 16.69 16.99 16.61 16.97 0.1M
2023-04-26 16.80 16.92 16.61 16.68 0.1M
2023-04-25 16.76 16.89 16.70 16.74 0.1M
2023-04-24 16.81 16.98 16.72 16.80 0.2M
2023-04-21 16.70 16.78 16.44 16.70 0.2M
2023-04-20 16.39 16.55 16.35 16.45 0.1M
2023-04-19 16.36 16.55 16.25 16.44 0.2M
2023-04-18 16.72 16.72 16.40 16.45 0.1M
2023-04-17 16.36 16.71 16.35 16.69 0.2M
2023-04-14 16.44 16.59 16.21 16.35 0.2M
2023-04-13 16.47 16.56 16.37 16.50 0.2M
2023-04-12 16.71 16.78 16.50 16.50 0.2M
2023-04-11 16.65 16.75 16.47 16.62 0.2M
2023-04-10 16.80 16.94 16.44 16.66 0.2M
2023-04-06 16.70 16.85 16.66 16.83 0.1M
2023-04-05 16.62 16.74 16.58 16.66 0.1M
2023-04-04 16.97 17.16 16.66 16.71 0.3M
2023-04-03 17.26 17.44 16.84 17.03 0.2M
2023-03-31 16.94 17.26 16.81 17.26 0.3M
2023-03-30 16.71 16.84 16.64 16.80 0.2M
2023-03-29 16.74 16.79 16.47 16.70 0.2M
2023-03-28 16.48 16.64 16.46 16.56 0.2M
2023-03-27 16.60 16.76 16.48 16.57 0.2M
2023-03-24 16.13 16.55 16.06 16.54 0.3M
2023-03-23 16.07 16.55 16.06 16.17 0.3M
2023-03-22 16.72 16.72 16.02 16.06 0.3M
2023-03-21 16.49 16.90 16.49 16.79 0.3M
2023-03-20 16.13 16.46 16.10 16.33 0.4M
2023-03-17 16.35 16.35 15.98 15.99 0.9M
2023-03-16 16.40 16.77 16.28 16.47 0.3M
2023-03-15 16.30 16.71 16.25 16.58 0.4M
2023-03-14 16.61 17.00 16.49 16.52 0.4M
2023-03-13 16.03 16.51 16.02 16.20 0.4M
2023-03-10 16.88 16.95 16.14 16.27 0.3M
2023-03-09 17.00 17.03 16.76 16.84 0.3M
2023-03-08 17.14 17.23 16.86 17.04 0.2M
2023-03-07 17.98 18.02 17.43 17.56 0.2M
2023-03-06 17.57 18.08 17.57 17.98 0.3M
2023-03-03 17.58 17.78 17.48 17.53 0.2M
2023-03-02 17.64 17.79 17.40 17.51 0.2M
2023-03-01 17.50 17.59 17.11 17.58 0.4M
2023-02-28 17.84 17.96 17.54 17.58 0.2M
2023-02-27 17.75 18.00 17.54 17.94 0.3M
2023-02-24 18.21 18.25 16.88 17.66 0.9M
2023-02-23 18.75 18.92 18.63 18.89 0.1M
2023-02-22 18.76 19.00 18.64 18.69 0.1M
2023-02-21 19.25 19.37 18.56 18.65 0.1M
2023-02-17 19.36 19.43 19.11 19.24 0.1M
2023-02-16 19.04 19.32 18.89 19.25 0.1M
2023-02-15 19.23 19.29 19.05 19.21 0.1M
2023-02-14 19.11 19.41 19.08 19.29 0.1M
2023-02-13 19.19 19.35 19.14 19.23 0.2M
2023-02-10 19.20 19.34 19.03 19.15 0.1M
2023-02-09 19.48 19.57 19.18 19.26 0.1M
2023-02-08 19.70 19.70 19.37 19.51 0.1M
2023-02-07 19.55 19.74 19.42 19.71 0.1M
2023-02-06 19.96 19.97 19.50 19.71 0.1M
2023-02-03 19.78 19.97 19.67 19.96 0.1M
2023-02-02 19.82 20.10 19.66 19.99 0.1M
2023-02-01 19.51 19.86 19.41 19.68 0.1M
2023-01-31 19.29 19.67 19.16 19.64 0.1M
2023-01-30 19.29 19.47 19.20 19.31 0.1M
2023-01-27 19.20 19.40 19.08 19.29 0.1M
2023-01-26 19.12 19.22 18.98 19.18 0.1M
2023-01-25 18.76 19.02 18.60 18.98 0.1M
2023-01-24 18.73 18.75 18.55 18.71 0.1M
2023-01-23 18.54 18.75 18.45 18.66 0.1M
2023-01-20 18.37 18.62 18.15 18.62 0.1M
2023-01-19 18.31 18.50 18.25 18.32 0.1M
2023-01-18 18.67 18.77 18.32 18.35 0.1M
2023-01-17 18.59 18.78 18.51 18.60 0.1M
2023-01-13 18.80 18.84 18.65 18.74 0.1M
2023-01-12 18.65 18.97 18.65 18.94 0.1M
2023-01-11 18.46 18.76 18.46 18.71 0.1M
2023-01-10 18.30 18.64 18.28 18.52 0.1M
2023-01-09 18.02 18.43 18.01 18.33 0.1M
2023-01-06 18.25 18.33 17.97 18.07 0.2M
2023-01-05 18.67 18.71 18.06 18.24 0.2M
2023-01-04 18.44 18.93 18.44 18.78 0.1M
2023-01-03 18.50 18.83 18.32 18.48 0.2M