Creative Media Community Trust

CMCT
🏛️ usa →
6.11
Last Update: 2025-09-26
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 7.55 7.55 6.93 7.35 0.3M
2021-12-30 7.57 7.62 7.50 7.50 0.0M
2021-12-29 7.28 7.53 7.25 7.47 0.0M
2021-12-28 7.31 7.40 7.29 7.37 0.0M
2021-12-27 7.25 7.39 7.25 7.31 0.0M
2021-12-23 7.15 7.29 7.13 7.20 0.1M
2021-12-22 7.21 7.32 6.96 7.16 0.1M
2021-12-21 6.90 7.24 6.90 7.18 0.0M
2021-12-20 7.00 7.05 6.84 6.95 0.1M
2021-12-17 7.07 7.14 7.07 7.07 0.0M
2021-12-16 7.11 7.19 7.10 7.12 0.0M
2021-12-15 7.11 7.11 6.90 7.00 0.1M
2021-12-14 7.15 7.35 7.05 7.17 0.1M
2021-12-13 7.31 7.35 7.13 7.13 0.0M
2021-12-10 7.28 7.48 7.15 7.34 0.0M
2021-12-09 7.39 7.39 7.27 7.31 0.0M
2021-12-08 7.09 7.51 7.09 7.45 0.0M
2021-12-07 7.13 7.19 6.91 7.14 0.0M
2021-12-06 7.09 7.09 6.90 7.01 0.1M
2021-12-03 7.04 7.14 6.98 7.02 0.0M
2021-12-02 7.00 7.09 6.98 7.09 0.1M
2021-12-01 7.01 7.04 6.99 6.99 0.0M
2021-11-30 7.02 7.02 6.75 6.98 0.1M
2021-11-29 7.05 7.14 7.00 7.08 0.0M
2021-11-26 7.06 7.24 7.01 7.08 0.1M
2021-11-24 7.09 7.21 7.01 7.21 0.0M
2021-11-23 7.01 7.26 7.01 7.10 0.0M
2021-11-22 7.19 7.46 7.03 7.05 0.0M
2021-11-19 7.37 7.45 7.19 7.19 0.0M
2021-11-18 7.25 7.50 7.12 7.35 0.0M
2021-11-17 7.45 7.47 7.10 7.25 0.0M
2021-11-16 7.80 7.82 7.40 7.48 0.0M
2021-11-15 7.84 7.90 7.61 7.80 0.0M
2021-11-12 8.05 8.10 7.78 7.80 0.0M
2021-11-11 8.08 8.19 8.05 8.06 0.0M
2021-11-10 8.25 8.33 8.10 8.15 0.0M
2021-11-09 8.18 8.26 8.06 8.18 0.0M
2021-11-08 8.39 8.39 8.10 8.12 0.0M
2021-11-05 8.18 8.27 8.05 8.08 0.0M
2021-11-04 8.46 8.48 8.08 8.20 0.0M
2021-11-03 8.38 8.56 8.35 8.50 0.0M
2021-11-02 8.48 8.48 8.35 8.43 0.0M
2021-11-01 8.45 8.63 8.39 8.51 0.0M
2021-10-29 8.60 8.75 8.40 8.45 0.0M
2021-10-28 8.53 8.71 8.53 8.58 0.0M
2021-10-27 8.70 8.72 8.28 8.49 0.0M
2021-10-26 8.72 8.82 8.55 8.72 0.0M
2021-10-25 8.80 8.85 8.63 8.71 0.0M
2021-10-22 8.95 8.95 8.71 8.80 0.0M
2021-10-21 8.77 9.01 8.74 8.95 0.0M
2021-10-20 8.56 8.87 8.56 8.76 0.0M
2021-10-19 8.64 8.65 8.40 8.47 0.0M
2021-10-18 8.68 8.68 8.31 8.67 0.1M
2021-10-15 8.75 8.79 8.56 8.64 0.0M
2021-10-14 8.80 8.88 8.69 8.69 0.0M
2021-10-13 9.08 9.10 8.77 8.78 0.0M
2021-10-12 8.91 9.09 8.76 9.05 0.1M
2021-10-11 9.00 9.08 8.89 8.98 0.1M
2021-10-08 9.07 9.07 8.72 8.89 0.0M
2021-10-07 9.29 9.32 8.96 9.01 0.1M
2021-10-06 8.70 9.39 8.70 9.24 0.2M
2021-10-05 8.68 8.73 8.48 8.61 0.1M
2021-10-04 8.50 8.98 8.50 8.73 0.1M
2021-10-01 9.02 9.08 8.33 8.33 0.1M
2021-09-30 8.73 9.15 8.73 9.06 0.1M
2021-09-29 8.56 8.78 8.35 8.61 0.1M
2021-09-28 8.53 8.66 8.41 8.56 0.1M
2021-09-27 8.32 9.03 8.32 8.60 0.2M
2021-09-24 8.17 8.20 8.03 8.03 0.1M
2021-09-23 8.00 8.40 7.80 8.30 0.1M
2021-09-22 7.46 7.75 7.26 7.71 0.0M
2021-09-21 7.50 7.55 7.25 7.42 0.1M
2021-09-20 6.91 7.64 6.88 7.53 0.3M
2021-09-17 6.59 6.93 6.50 6.93 0.7M
2021-09-16 6.94 6.96 6.50 6.59 0.2M
2021-09-15 6.85 6.96 6.75 6.96 0.1M
2021-09-14 7.00 7.10 6.84 6.89 0.1M
2021-09-13 6.72 6.95 6.70 6.87 0.1M
2021-09-10 6.95 6.99 6.61 6.66 0.1M
2021-09-09 6.84 7.02 6.84 6.94 0.1M
2021-09-08 6.80 6.95 6.80 6.92 0.0M
2021-09-07 7.00 7.00 6.73 6.94 0.1M
2021-09-03 7.00 7.02 6.85 7.00 0.1M
2021-09-02 7.00 7.14 6.95 7.00 0.2M
2021-09-01 7.00 7.08 6.96 6.96 0.2M
2021-08-31 6.97 7.21 6.91 7.00 0.1M
2021-08-30 6.97 7.05 6.90 6.97 0.2M
2021-08-27 7.23 7.23 6.96 6.96 0.1M
2021-08-26 7.26 7.42 7.18 7.34 0.0M
2021-08-25 7.27 7.38 7.22 7.22 0.0M
2021-08-24 7.45 7.45 7.30 7.30 0.0M
2021-08-23 7.28 7.47 7.28 7.42 0.0M
2021-08-20 7.17 7.31 7.06 7.22 0.1M
2021-08-19 7.15 7.23 7.10 7.16 0.1M
2021-08-18 7.05 7.13 7.05 7.10 0.1M
2021-08-17 7.27 7.29 7.03 7.11 0.1M
2021-08-16 7.59 7.59 7.28 7.30 0.0M
2021-08-13 7.60 7.65 7.51 7.65 0.0M
2021-08-12 7.55 7.59 7.48 7.55 0.1M
2021-08-11 7.71 7.71 7.58 7.58 0.0M
2021-08-10 7.76 7.76 7.67 7.72 0.0M
2021-08-09 7.97 7.99 7.77 7.77 0.0M
2021-08-06 7.90 8.02 7.87 8.01 0.0M
2021-08-05 7.70 7.90 7.66 7.87 0.0M
2021-08-04 8.17 8.20 7.71 7.71 0.1M
2021-08-03 8.22 8.38 8.04 8.25 0.1M
2021-08-02 8.22 8.33 8.14 8.20 0.0M
2021-07-30 8.25 8.33 8.17 8.20 0.0M
2021-07-29 8.42 8.45 8.20 8.25 0.0M
2021-07-28 8.26 8.49 8.16 8.40 0.0M
2021-07-27 8.19 8.28 8.07 8.22 0.1M
2021-07-26 8.16 8.24 8.08 8.22 0.0M
2021-07-23 8.27 8.27 7.99 8.15 0.0M
2021-07-22 8.23 8.33 8.19 8.22 0.0M
2021-07-21 8.16 8.33 8.16 8.25 0.0M
2021-07-20 7.92 8.32 7.92 8.07 0.0M
2021-07-19 8.30 8.30 7.78 7.91 0.1M
2021-07-16 8.50 8.70 8.35 8.35 0.1M
2021-07-15 8.54 8.63 8.53 8.56 0.0M
2021-07-14 8.66 8.68 8.53 8.54 0.0M
2021-07-13 8.90 8.94 8.56 8.68 0.0M
2021-07-12 8.78 8.88 8.66 8.88 0.1M
2021-07-09 8.62 8.69 8.54 8.65 0.0M
2021-07-08 8.67 8.67 8.42 8.52 0.1M
2021-07-07 8.89 8.92 8.67 8.70 0.1M
2021-07-06 9.14 9.18 8.84 8.96 0.1M
2021-07-02 8.95 9.13 8.87 9.06 0.1M
2021-07-01 9.02 9.07 8.82 9.00 0.1M
2021-06-30 8.77 9.28 8.70 8.95 0.2M
2021-06-29 9.02 9.02 8.48 8.66 0.4M
2021-06-28 9.39 9.50 8.91 9.06 0.2M
2021-06-25 9.15 9.50 8.88 9.43 1.9M
2021-06-24 9.41 9.57 9.12 9.19 0.2M
2021-06-23 9.37 9.50 9.12 9.43 0.3M
2021-06-22 9.25 9.46 9.10 9.30 0.2M
2021-06-21 9.33 9.39 9.14 9.20 0.3M
2021-06-18 8.81 9.49 8.63 9.39 0.4M
2021-06-17 9.16 9.25 8.79 8.90 0.1M
2021-06-16 9.05 9.23 8.97 9.17 0.1M
2021-06-15 9.46 9.51 9.05 9.19 0.1M
2021-06-14 9.14 9.54 9.02 9.51 0.1M
2021-06-11 9.50 9.59 9.02 9.06 0.2M
2021-06-10 9.95 9.95 9.21 9.53 0.1M
2021-06-09 10.40 10.49 10.13 10.35 0.5M
2021-06-08 10.55 10.66 10.21 10.30 0.3M
2021-06-07 10.38 10.69 10.33 10.55 0.3M
2021-06-04 10.76 10.76 10.25 10.31 0.1M
2021-06-03 10.80 10.86 10.41 10.79 0.2M
2021-06-02 11.08 11.15 10.90 10.90 0.1M
2021-06-01 11.61 11.69 10.70 11.15 0.2M
2021-05-28 11.90 12.19 11.59 11.98 0.1M
2021-05-27 11.33 12.20 11.11 11.92 0.1M
2021-05-26 11.03 11.34 11.02 11.11 0.0M
2021-05-25 11.10 11.21 10.90 10.96 0.0M
2021-05-24 11.20 11.30 10.92 11.14 0.0M
2021-05-21 11.24 11.36 11.10 11.23 0.0M
2021-05-20 11.25 11.35 10.85 11.13 0.0M
2021-05-19 11.35 11.45 11.18 11.31 0.0M
2021-05-18 11.32 11.56 11.16 11.45 0.0M
2021-05-17 11.23 11.38 11.01 11.38 0.0M
2021-05-14 10.75 11.61 10.75 11.33 0.0M
2021-05-13 10.61 10.74 10.41 10.71 0.0M
2021-05-12 10.75 10.75 10.44 10.44 0.0M
2021-05-11 10.57 11.61 10.35 10.62 0.0M
2021-05-10 10.61 10.77 10.41 10.49 0.0M
2021-05-07 10.25 10.74 10.25 10.70 0.1M
2021-05-06 11.09 11.09 10.30 10.52 0.0M
2021-05-05 10.67 11.36 10.28 10.82 0.1M
2021-05-04 11.49 11.71 10.63 10.67 0.0M
2021-05-03 11.37 11.56 11.12 11.50 0.1M
2021-04-30 11.12 11.22 10.62 11.20 0.1M
2021-04-29 11.69 11.69 10.99 11.25 0.1M
2021-04-28 11.81 11.85 11.41 11.58 0.1M
2021-04-27 11.92 12.03 11.51 11.76 0.1M
2021-04-26 11.83 12.03 11.79 11.96 0.0M
2021-04-23 11.59 11.83 11.49 11.73 0.0M
2021-04-22 12.07 12.30 11.34 11.48 0.0M
2021-04-21 12.00 12.10 11.77 12.00 0.0M
2021-04-20 12.39 12.39 11.75 12.00 0.0M
2021-04-19 12.03 12.58 11.70 12.30 0.0M
2021-04-16 12.50 12.50 12.12 12.22 0.0M
2021-04-15 12.59 12.59 12.27 12.42 0.0M
2021-04-14 12.47 12.67 12.36 12.47 0.0M
2021-04-13 12.31 12.57 12.31 12.55 0.0M
2021-04-12 12.54 12.75 12.03 12.38 0.0M
2021-04-09 12.60 12.60 12.35 12.45 0.0M
2021-04-08 12.38 12.90 12.32 12.40 0.0M
2021-04-07 12.58 12.70 12.26 12.40 0.0M
2021-04-06 12.60 12.90 12.36 12.49 0.0M
2021-04-05 13.29 13.29 12.37 12.44 0.0M
2021-04-01 12.83 13.50 12.51 13.20 0.1M
2021-03-31 12.81 12.96 12.71 12.89 0.0M
2021-03-30 12.86 12.90 12.70 12.75 0.0M
2021-03-29 13.20 13.35 12.70 12.75 0.0M
2021-03-26 13.14 13.53 12.95 13.12 0.0M
2021-03-25 12.65 13.33 12.45 13.18 0.0M
2021-03-24 12.73 13.23 12.73 12.75 0.0M
2021-03-23 12.57 12.70 12.57 12.62 0.0M
2021-03-22 12.76 12.97 12.54 12.74 0.0M
2021-03-19 12.75 13.00 12.66 12.90 0.1M
2021-03-18 13.13 13.29 12.75 12.75 0.0M
2021-03-17 13.04 13.25 13.04 13.23 0.0M
2021-03-16 13.40 13.82 12.88 13.15 0.0M
2021-03-15 13.45 13.54 13.18 13.50 0.0M
2021-03-12 13.09 13.50 13.00 13.45 0.0M
2021-03-11 13.33 13.50 12.33 13.00 0.1M
2021-03-10 13.48 13.48 13.26 13.26 0.1M
2021-03-09 12.97 13.31 12.87 13.12 0.0M
2021-03-08 12.78 13.03 12.48 12.77 0.0M
2021-03-05 12.47 12.88 12.20 12.50 0.0M
2021-03-04 12.41 12.57 12.05 12.30 0.0M
2021-03-03 12.41 12.43 12.20 12.36 0.0M
2021-03-02 12.33 12.33 11.95 12.11 0.0M
2021-03-01 12.14 12.61 12.14 12.48 0.0M
2021-02-26 12.14 12.53 12.14 12.15 0.1M
2021-02-25 12.42 12.44 12.13 12.26 0.0M
2021-02-24 11.99 12.95 11.99 12.41 0.0M
2021-02-23 12.10 12.25 11.37 12.25 0.0M
2021-02-22 12.25 12.41 12.00 12.14 0.0M
2021-02-19 11.90 12.69 11.27 12.28 0.0M
2021-02-18 11.50 12.49 11.35 12.22 0.1M
2021-02-17 11.46 11.79 11.46 11.67 0.0M
2021-02-16 11.95 12.05 11.62 11.65 0.0M
2021-02-12 12.51 12.55 11.79 11.93 0.0M
2021-02-11 12.91 13.00 12.50 12.68 0.0M
2021-02-10 13.37 13.37 12.75 12.93 0.0M
2021-02-09 13.93 13.93 13.09 13.55 0.0M
2021-02-08 13.73 14.01 13.23 13.67 0.0M
2021-02-05 13.76 13.80 13.55 13.56 0.0M
2021-02-04 13.59 13.59 12.70 13.37 0.0M
2021-02-03 13.81 13.90 13.60 13.70 0.0M
2021-02-02 13.79 14.47 13.79 13.92 0.0M
2021-02-01 13.95 14.32 13.69 13.83 0.0M
2021-01-29 13.86 14.32 13.60 13.99 0.0M
2021-01-28 14.65 14.65 13.24 13.73 0.0M
2021-01-27 15.01 15.14 14.04 14.39 0.0M
2021-01-26 16.08 16.88 15.25 15.29 0.0M
2021-01-25 16.66 17.29 15.26 15.94 0.1M
2021-01-22 14.50 16.25 14.45 16.21 0.1M
2021-01-21 14.26 14.30 13.66 13.97 0.0M
2021-01-20 13.97 14.39 13.86 14.16 0.0M
2021-01-19 13.80 14.05 13.47 13.95 0.0M
2021-01-15 13.54 13.99 13.45 13.85 0.0M
2021-01-14 12.73 13.99 12.73 13.72 0.0M
2021-01-13 12.66 13.21 12.60 12.60 0.1M
2021-01-12 12.23 12.90 12.23 12.60 0.0M
2021-01-11 13.50 13.50 12.14 12.25 0.0M
2021-01-08 13.72 13.75 13.42 13.55 0.0M
2021-01-07 14.53 14.70 13.66 13.77 0.0M
2021-01-06 14.10 14.60 14.10 14.54 0.1M
2021-01-05 13.98 14.20 13.98 14.02 0.0M
2021-01-04 14.39 14.39 13.19 13.88 0.0M