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
2023-12-29 3.80 3.82 3.69 3.69 0.0M
2023-12-28 3.97 4.02 3.67 3.91 0.1M
2023-12-27 3.82 4.02 3.70 3.90 0.1M
2023-12-26 3.84 3.97 3.82 3.97 0.0M
2023-12-22 3.57 3.71 3.52 3.71 0.0M
2023-12-21 3.88 3.97 3.70 3.75 0.0M
2023-12-20 3.40 3.76 3.40 3.70 0.1M
2023-12-19 3.41 3.50 3.31 3.32 0.0M
2023-12-18 3.61 3.61 3.38 3.38 0.0M
2023-12-15 3.60 3.60 3.44 3.44 0.0M
2023-12-14 3.83 3.83 3.54 3.68 0.0M
2023-12-13 3.28 3.79 3.28 3.78 0.0M
2023-12-12 3.75 3.88 3.28 3.28 0.0M
2023-12-11 3.70 3.74 3.64 3.64 0.0M
2023-12-08 3.86 3.86 3.65 3.66 0.0M
2023-12-07 3.55 3.84 3.55 3.66 0.0M
2023-12-06 3.75 3.84 3.54 3.65 0.0M
2023-12-05 3.67 3.95 3.67 3.85 0.0M
2023-12-04 3.80 3.95 3.65 3.65 0.0M
2023-12-01 3.85 3.85 3.80 3.82 0.0M
2023-11-30 3.80 4.00 3.80 3.84 0.1M
2023-11-29 3.90 3.90 3.86 3.86 0.0M
2023-11-28 3.88 3.88 3.88 3.88 0.0M
2023-11-27 3.95 3.95 3.91 3.91 0.0M
2023-11-24 3.95 3.95 3.95 3.95 0.0M
2023-11-22 4.00 4.00 3.90 3.90 0.0M
2023-11-21 4.14 4.14 3.95 3.95 0.0M
2023-11-20 4.00 4.00 4.00 4.00 0.0M
2023-11-17 4.05 4.05 4.05 4.05 0.0M
2023-11-16 3.79 4.05 3.79 4.05 0.0M
2023-11-15 4.11 4.19 4.00 4.00 0.0M
2023-11-14 4.07 4.11 4.05 4.08 0.0M
2023-11-13 4.06 4.06 4.05 4.05 0.0M
2023-11-10 4.05 4.05 4.05 4.05 0.0M
2023-11-09 4.05 4.05 4.05 4.05 0.0M
2023-11-08 4.06 4.06 4.05 4.05 0.0M
2023-11-07 4.00 4.10 4.00 4.00 0.0M
2023-11-06 3.97 4.09 3.97 3.97 0.0M
2023-11-03 4.01 4.04 3.96 3.96 0.1M
2023-11-02 4.01 4.01 3.85 3.95 0.0M
2023-11-01 4.04 4.10 4.00 4.00 0.0M
2023-10-31 4.09 4.09 4.01 4.05 0.0M
2023-10-30 4.00 4.00 3.95 4.00 0.0M
2023-10-27 4.15 4.15 4.02 4.02 0.0M
2023-10-26 3.86 4.00 3.75 3.92 0.0M
2023-10-25 4.00 4.00 3.58 3.86 0.0M
2023-10-24 4.00 4.10 4.00 4.00 0.0M
2023-10-23 4.23 4.23 4.06 4.10 0.0M
2023-10-20 4.22 4.24 4.05 4.24 0.0M
2023-10-19 4.24 4.24 4.00 4.00 0.0M
2023-10-18 4.06 4.22 4.06 4.22 0.0M
2023-10-17 4.16 4.26 4.06 4.06 0.0M
2023-10-16 4.10 4.12 4.05 4.05 0.0M
2023-10-13 4.05 4.14 4.05 4.07 0.0M
2023-10-12 4.10 4.10 4.10 4.10 0.0M
2023-10-11 4.07 4.28 4.07 4.10 0.0M
2023-10-10 4.05 4.31 4.05 4.07 0.1M
2023-10-09 4.07 4.25 4.05 4.05 0.0M
2023-10-06 4.05 4.26 4.05 4.05 0.0M
2023-10-05 4.35 4.35 4.10 4.10 0.0M
2023-10-04 4.25 4.47 4.05 4.12 0.0M
2023-10-03 4.12 4.20 4.12 4.15 0.0M
2023-10-02 4.19 4.19 4.05 4.12 0.0M
2023-09-29 4.15 4.15 4.05 4.05 0.0M
2023-09-28 4.12 4.12 4.00 4.00 0.0M
2023-09-27 4.00 4.61 4.00 4.12 0.0M
2023-09-26 4.00 4.10 4.00 4.05 0.1M
2023-09-25 4.01 4.16 4.00 4.00 0.0M
2023-09-22 4.05 4.20 4.05 4.07 0.0M
2023-09-21 4.03 4.17 4.01 4.16 0.0M
2023-09-20 4.18 4.18 4.00 4.02 0.0M
2023-09-19 4.23 4.23 4.11 4.20 0.0M
2023-09-18 4.00 4.25 4.00 4.15 0.0M
2023-09-15 4.23 4.26 4.10 4.20 0.0M
2023-09-14 4.17 4.20 4.08 4.20 0.0M
2023-09-13 4.38 4.38 4.10 4.11 0.0M
2023-09-12 4.18 4.25 4.05 4.10 0.0M
2023-09-11 4.27 4.37 4.20 4.20 0.0M
2023-09-08 4.25 4.29 4.16 4.16 0.0M
2023-09-07 4.25 4.25 4.20 4.20 0.0M
2023-09-06 4.44 4.44 4.22 4.22 0.0M
2023-09-05 4.42 4.42 4.30 4.30 0.0M
2023-09-01 4.36 4.40 4.30 4.31 0.0M
2023-08-31 4.36 4.54 4.35 4.35 0.0M
2023-08-30 4.51 4.60 4.36 4.37 0.0M
2023-08-29 4.61 4.64 4.48 4.56 0.0M
2023-08-28 4.30 4.65 4.30 4.48 0.0M
2023-08-25 4.65 4.65 4.26 4.34 0.0M
2023-08-24 4.30 4.37 4.20 4.24 0.0M
2023-08-23 4.19 4.32 4.18 4.28 0.0M
2023-08-22 4.21 4.21 4.12 4.16 0.0M
2023-08-21 4.21 4.32 4.08 4.10 0.0M
2023-08-18 4.08 4.18 4.00 4.01 0.0M
2023-08-17 4.21 4.31 3.94 4.05 0.0M
2023-08-16 4.11 4.25 4.11 4.11 0.0M
2023-08-15 4.30 4.30 4.12 4.13 0.0M
2023-08-14 4.31 4.33 4.20 4.30 0.0M
2023-08-11 4.57 4.57 4.22 4.29 0.0M
2023-08-10 4.26 4.49 4.26 4.30 0.0M
2023-08-09 4.42 4.45 4.33 4.37 0.0M
2023-08-08 4.47 4.50 4.42 4.42 0.0M
2023-08-07 4.72 4.87 4.42 4.42 0.0M
2023-08-04 4.51 4.60 4.45 4.48 0.0M
2023-08-03 4.45 4.61 4.45 4.45 0.0M
2023-08-02 4.50 4.50 4.46 4.50 0.0M
2023-08-01 4.69 4.69 4.50 4.55 0.0M
2023-07-31 4.50 4.60 4.50 4.57 0.0M
2023-07-28 4.75 4.75 4.61 4.62 0.0M
2023-07-27 4.81 4.87 4.70 4.74 0.0M
2023-07-26 4.82 4.82 4.70 4.79 0.0M
2023-07-25 4.83 4.92 4.75 4.88 0.0M
2023-07-24 4.83 4.93 4.78 4.88 0.0M
2023-07-21 4.81 4.84 4.75 4.75 0.0M
2023-07-20 4.96 4.96 4.72 4.75 0.0M
2023-07-19 4.97 4.97 4.70 4.75 0.0M
2023-07-18 4.81 4.94 4.76 4.80 0.0M
2023-07-17 4.90 4.96 4.80 4.81 0.0M
2023-07-14 4.83 4.98 4.83 4.94 0.0M
2023-07-13 4.80 4.88 4.80 4.88 0.0M
2023-07-12 4.78 4.87 4.75 4.86 0.0M
2023-07-11 4.73 4.80 4.71 4.78 0.0M
2023-07-10 4.68 4.80 4.68 4.76 0.0M
2023-07-07 4.58 4.85 4.58 4.72 0.0M
2023-07-06 4.73 4.90 4.62 4.89 0.0M
2023-07-05 4.91 4.93 4.70 4.70 0.0M
2023-07-03 4.93 4.99 4.85 4.85 0.0M
2023-06-30 4.97 5.00 4.87 4.99 0.0M
2023-06-29 4.98 4.98 4.82 4.87 0.0M
2023-06-28 4.96 5.08 4.87 4.88 0.0M
2023-06-27 4.96 4.96 4.86 4.96 0.0M
2023-06-26 4.90 5.02 4.81 4.99 0.0M
2023-06-23 4.91 5.05 4.86 5.00 0.0M
2023-06-22 5.01 5.01 5.01 5.01 0.0M
2023-06-21 4.90 5.00 4.85 5.00 0.0M
2023-06-20 4.83 4.99 4.81 4.99 0.0M
2023-06-16 4.94 4.96 4.85 4.85 0.0M
2023-06-15 5.00 5.00 4.86 4.86 0.0M
2023-06-14 5.01 5.05 4.90 4.92 0.0M
2023-06-13 5.03 5.14 4.95 4.97 0.0M
2023-06-12 5.06 5.10 5.05 5.10 0.0M
2023-06-09 5.08 5.18 5.07 5.07 0.0M
2023-06-08 5.13 5.16 5.10 5.10 0.0M
2023-06-07 5.10 5.15 5.10 5.14 0.0M
2023-06-06 5.10 5.18 5.10 5.10 0.0M
2023-06-05 5.22 5.25 5.06 5.17 0.0M
2023-06-02 5.32 5.32 5.17 5.23 0.0M
2023-06-01 5.21 5.54 5.20 5.21 0.0M
2023-05-31 5.09 5.25 5.09 5.17 0.0M
2023-05-30 5.14 5.14 5.05 5.13 0.0M
2023-05-26 5.10 5.14 5.04 5.08 0.0M
2023-05-25 4.99 5.13 4.99 5.06 0.0M
2023-05-24 5.13 5.14 5.00 5.04 0.0M
2023-05-23 5.08 5.11 5.05 5.11 0.0M
2023-05-22 5.13 5.16 4.97 5.13 0.0M
2023-05-19 5.16 5.16 5.00 5.04 0.0M
2023-05-18 4.98 5.10 4.97 5.05 0.0M
2023-05-17 5.00 5.02 4.80 4.92 0.0M
2023-05-16 4.96 5.17 4.96 5.01 0.0M
2023-05-15 4.75 5.03 4.75 4.98 0.0M
2023-05-12 4.80 4.81 4.60 4.70 0.0M
2023-05-11 4.77 4.80 4.63 4.75 0.1M
2023-05-10 4.35 4.61 4.18 4.37 0.1M
2023-05-09 4.15 4.31 4.14 4.15 0.0M
2023-05-08 4.48 4.53 4.05 4.15 0.2M
2023-05-05 4.40 4.55 4.38 4.47 0.0M
2023-05-04 4.46 4.52 4.36 4.40 0.0M
2023-05-03 4.42 4.55 4.41 4.48 0.0M
2023-05-02 4.50 4.81 4.35 4.43 0.0M
2023-05-01 4.52 4.90 4.48 4.48 0.1M
2023-04-28 4.50 4.58 4.40 4.48 0.0M
2023-04-27 4.68 4.79 4.50 4.50 0.0M
2023-04-26 4.60 4.70 4.51 4.54 0.0M
2023-04-25 4.73 4.73 4.59 4.60 0.0M
2023-04-24 4.70 4.83 4.63 4.70 0.1M
2023-04-21 4.61 4.71 4.60 4.63 0.0M
2023-04-20 4.86 4.86 4.60 4.65 0.1M
2023-04-19 4.91 5.33 4.83 4.83 0.1M
2023-04-18 5.19 5.38 4.78 5.03 0.1M
2023-04-17 5.62 5.80 5.01 5.14 0.7M
2023-04-14 4.20 4.43 4.15 4.23 0.0M
2023-04-13 4.22 4.22 4.19 4.22 0.2M
2023-04-12 4.23 4.33 4.21 4.22 0.0M
2023-04-11 4.22 4.35 4.13 4.24 0.0M
2023-04-10 4.13 4.27 4.10 4.22 0.0M
2023-04-06 4.08 4.26 4.08 4.16 0.0M
2023-04-05 4.06 4.20 4.06 4.08 0.0M
2023-04-04 4.10 4.12 4.08 4.08 0.0M
2023-04-03 4.05 4.20 3.98 4.16 0.1M
2023-03-31 3.91 4.18 3.91 4.07 0.0M
2023-03-30 3.94 4.02 3.90 3.98 0.1M
2023-03-29 3.90 3.99 3.89 3.97 0.1M
2023-03-28 4.15 4.15 3.91 3.92 0.1M
2023-03-27 4.17 4.17 3.99 4.01 0.1M
2023-03-24 4.21 4.32 4.06 4.17 0.1M
2023-03-23 4.15 4.37 4.15 4.20 0.0M
2023-03-22 4.72 4.73 4.06 4.30 0.0M
2023-03-21 4.38 4.46 4.38 4.45 0.1M
2023-03-20 4.47 4.50 4.31 4.50 0.1M
2023-03-17 4.60 4.74 4.44 4.50 0.1M
2023-03-16 4.54 4.61 4.47 4.57 0.0M
2023-03-15 4.44 4.55 4.40 4.46 0.0M
2023-03-14 4.60 4.81 4.55 4.55 0.1M
2023-03-13 4.41 4.70 4.41 4.59 0.2M
2023-03-10 4.80 4.89 4.34 4.43 0.1M
2023-03-09 4.90 4.97 4.80 4.80 0.0M
2023-03-08 4.90 4.96 4.85 4.90 0.0M
2023-03-07 4.89 4.97 4.89 4.90 0.0M
2023-03-06 4.85 5.01 4.85 5.01 0.0M
2023-03-03 4.96 5.00 4.90 4.95 0.0M
2023-03-02 5.00 5.01 4.86 4.96 0.1M
2023-03-01 5.07 5.07 4.85 4.85 0.0M
2023-02-28 5.09 5.09 4.98 5.08 0.1M
2023-02-27 5.05 5.21 4.64 5.05 0.1M
2023-02-24 5.20 5.54 5.05 5.05 0.2M
2023-02-23 5.25 5.51 5.15 5.15 0.0M
2023-02-22 5.32 5.32 5.24 5.25 0.0M
2023-02-21 5.51 5.51 5.24 5.33 0.0M
2023-02-17 5.36 5.57 5.36 5.45 0.0M
2023-02-16 5.60 5.60 5.40 5.40 0.0M
2023-02-15 5.40 5.41 5.31 5.39 0.0M
2023-02-14 5.40 5.40 5.25 5.25 0.0M
2023-02-13 5.46 5.53 5.44 5.53 0.0M
2023-02-10 5.60 5.60 5.36 5.46 0.0M
2023-02-09 5.29 5.45 5.26 5.39 0.0M
2023-02-08 5.62 5.62 5.32 5.51 0.0M
2023-02-07 5.62 5.80 5.36 5.66 0.0M
2023-02-06 5.44 5.64 5.44 5.60 0.0M
2023-02-03 5.36 5.51 5.33 5.44 0.0M
2023-02-02 5.25 5.34 5.25 5.25 0.0M
2023-02-01 5.39 5.40 5.24 5.24 0.0M
2023-01-31 5.27 5.28 5.20 5.28 0.0M
2023-01-30 5.19 5.25 5.16 5.16 0.0M
2023-01-27 5.06 5.22 5.06 5.20 0.0M
2023-01-26 5.33 5.33 5.33 5.33 0.0M
2023-01-25 5.00 5.33 5.00 5.33 0.0M
2023-01-24 5.26 5.27 5.19 5.19 0.0M
2023-01-23 5.38 5.39 5.30 5.39 0.0M
2023-01-20 5.00 5.55 5.00 5.38 0.0M
2023-01-19 5.22 5.24 5.12 5.22 0.0M
2023-01-18 5.42 5.76 5.25 5.25 0.0M
2023-01-17 5.34 5.49 5.12 5.49 0.0M
2023-01-13 5.25 5.80 5.20 5.60 0.0M
2023-01-12 5.23 5.51 5.08 5.20 0.0M
2023-01-11 5.32 5.39 5.18 5.26 0.0M
2023-01-10 5.31 5.38 5.29 5.38 0.0M
2023-01-09 5.00 5.25 5.00 5.20 0.0M
2023-01-06 5.03 5.04 5.02 5.03 0.0M
2023-01-05 5.31 5.31 5.02 5.02 0.0M
2023-01-04 4.95 5.24 4.95 5.19 0.0M
2023-01-03 4.98 4.99 4.90 4.99 0.0M