Claritev

CTEV
🏛️ usa →
52.61
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 49.96 49.96 49.96 49.96 1.1K
09:39 50.05 50.05 50.05 50.05 3.7K
09:45 50.24 50.24 50.24 50.24 0.7K
09:46 50.65 50.65 50.65 50.65 2.0K
09:59 50.80 51.37 50.80 51.37 0.5K
10:01 50.52 50.52 50.52 50.52 1.1K
10:13 50.75 50.75 50.75 50.75 1.1K
10:18 50.83 50.83 50.83 50.83 1.2K
10:21 51.12 51.12 51.12 51.12 0.7K
10:23 50.94 50.94 50.94 50.94 2.4K
10:29 50.82 50.82 50.82 50.82 2.2K
10:36 50.95 50.95 50.95 50.95 0.9K
10:40 51.16 51.16 51.16 51.16 0.5K
10:45 51.32 51.32 51.32 51.32 3.0K
10:54 51.16 51.16 51.16 51.16 2.1K
10:58 50.99 51.07 50.99 51.07 3.2K
11:04 50.79 50.79 50.79 50.79 4.0K
11:14 50.83 50.83 50.83 50.83 2.5K
11:21 51.02 51.02 51.02 51.02 2.1K
11:27 51.22 51.22 51.22 51.22 0.2K
11:28 51.11 51.11 51.11 51.11 1.5K
11:32 51.05 51.07 51.05 51.07 2.2K
11:36 51.15 51.15 51.15 51.15 1.5K
11:40 50.80 50.80 50.80 50.80 0.4K
11:43 50.83 50.83 50.83 50.83 0.9K
11:53 50.40 50.40 50.40 50.40 1.1K
11:58 50.45 50.45 50.45 50.45 0.5K
11:59 50.41 50.41 50.41 50.41 1.8K
12:05 50.22 50.22 50.22 50.22 1.3K
12:06 50.46 50.46 50.46 50.46 2.0K
12:14 50.59 50.59 50.59 50.59 1.2K
12:16 50.74 50.74 50.74 50.74 0.7K
12:18 50.78 50.78 50.78 50.78 1.0K
12:21 51.03 51.03 51.03 51.03 1.7K
12:25 51.07 51.07 51.07 51.07 4.0K
12:40 51.04 51.04 51.04 51.04 0.2K
12:42 50.99 50.99 50.99 50.99 0.9K
12:51 50.77 50.77 50.77 50.77 4.5K
13:04 50.72 50.72 50.72 50.72 2.4K
13:12 51.03 51.29 51.03 51.29 1.0K
13:14 51.38 51.38 51.38 51.38 0.9K
13:17 51.28 51.28 51.24 51.24 1.4K
13:22 51.48 51.48 51.48 51.48 0.2K
13:23 51.65 51.65 51.65 51.65 4.2K
13:33 51.32 51.32 51.32 51.32 3.5K
13:39 51.18 51.18 51.18 51.18 2.9K
13:47 51.24 51.24 51.24 51.24 0.4K
13:48 51.11 51.11 51.11 51.11 8.8K
14:09 51.05 51.05 51.05 51.05 3.9K
14:17 51.33 51.33 51.33 51.33 2.6K
14:23 51.56 51.56 51.56 51.56 1.9K
14:27 51.35 51.35 51.35 51.35 1.9K
14:32 51.48 51.48 51.48 51.48 1.5K
14:36 51.68 51.69 51.68 51.69 1.7K
14:45 51.55 51.55 51.55 51.55 1.0K
14:54 51.48 51.48 51.48 51.48 1.1K
14:58 51.57 51.57 51.57 51.57 1.9K
15:10 51.62 51.62 51.62 51.62 0.4K
15:12 51.66 51.66 51.66 51.66 0.2K
15:13 51.70 51.70 51.70 51.70 0.4K
15:17 51.73 51.73 51.73 51.73 0.5K
15:18 51.70 51.70 51.70 51.70 0.2K
15:20 51.79 51.79 51.79 51.79 1.0K
15:25 51.86 51.86 51.86 51.86 0.2K
15:28 51.89 51.89 51.89 51.89 0.5K
15:35 51.71 51.71 51.71 51.71 1.3K
15:39 51.67 51.67 51.67 51.67 0.1K
15:40 51.67 51.67 51.67 51.67 0.2K
15:41 51.68 51.68 51.68 51.68 1.0K
15:47 51.64 51.64 51.64 51.64 0.3K
15:50 51.64 51.64 51.63 51.63 0.6K
15:52 51.68 51.94 51.68 51.94 2.7K
15:53 51.99 51.99 51.99 51.99 1.6K
15:54 52.10 52.10 52.07 52.07 1.2K
15:55 52.07 52.07 52.07 52.07 3.7K
15:58 51.80 51.80 51.66 51.66 1.9K
15:59 51.44 51.58 51.44 51.45 11.3K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 51.22 53.10 50.44 52.61 0.1M
2025-09-26 50.44 52.14 49.96 51.45 0.1M
2025-09-25 52.50 53.30 49.84 49.92 0.1M
2025-09-24 50.82 53.12 49.95 52.59 0.1M
2025-09-23 51.61 53.80 50.58 51.52 0.1M
2025-09-22 51.01 51.61 48.85 51.34 0.1M
2025-09-19 54.99 55.25 51.27 51.73 0.2M
2025-09-18 55.27 58.14 55.37 55.39 0.1M
2025-09-17 57.54 58.82 55.66 55.83 0.1M
2025-09-16 59.99 59.99 56.98 57.07 0.1M
2025-09-15 62.70 62.70 59.38 59.87 0.1M
2025-09-12 61.46 62.12 60.63 61.48 0.1M
2025-09-11 63.00 63.90 60.86 61.64 0.1M
2025-09-10 71.66 72.13 62.67 63.20 0.2M
2025-09-09 71.63 72.72 69.46 72.45 0.1M
2025-09-08 70.32 74.07 69.31 72.15 0.2M
2025-09-05 68.93 70.03 66.76 69.82 0.1M
2025-09-04 67.65 69.36 67.14 67.66 0.1M
2025-09-03 69.35 69.94 66.80 68.38 0.1M
2025-09-02 67.43 70.30 67.43 69.32 0.1M
2025-08-29 71.79 71.79 68.03 68.91 0.1M
2025-08-28 73.11 74.00 71.07 71.29 0.1M
2025-08-27 72.50 72.51 70.55 71.85 0.1M
2025-08-26 71.68 72.60 68.58 72.58 0.1M
2025-08-25 72.25 72.31 70.28 71.61 0.1M
2025-08-22 67.73 72.17 67.00 72.16 0.1M
2025-08-21 66.40 69.56 65.37 68.66 0.1M
2025-08-20 67.50 67.50 64.57 66.07 0.1M
2025-08-19 71.61 72.15 67.07 67.70 0.1M
2025-08-18 72.04 72.66 71.37 72.19 0.1M
2025-08-15 69.94 71.81 68.50 71.61 0.2M
2025-08-14 69.52 71.00 66.19 67.81 0.1M
2025-08-13 66.81 70.38 66.78 70.38 0.2M
2025-08-12 63.12 66.51 61.58 65.70 0.2M
2025-08-11 57.55 61.89 56.66 61.61 0.2M
2025-08-08 54.53 57.01 53.14 56.81 0.2M
2025-08-07 51.00 54.92 49.99 54.92 0.4M
2025-08-06 40.00 52.03 38.84 51.14 0.4M
2025-08-05 39.50 40.52 39.48 39.52 0.1M
2025-08-04 38.31 39.97 38.31 39.31 0.1M
2025-08-01 39.87 39.87 38.14 38.48 0.1M
2025-07-31 39.45 40.34 38.76 39.87 0.1M
2025-07-30 38.80 40.14 37.87 38.68 0.1M
2025-07-29 41.09 41.09 38.61 38.65 0.1M
2025-07-28 40.45 41.05 39.39 40.39 0.1M
2025-07-25 42.01 42.01 36.29 39.68 0.1M
2025-07-24 44.00 44.00 41.55 41.72 0.0M
2025-07-23 43.09 44.39 42.62 43.74 0.1M
2025-07-22 42.59 43.59 42.05 42.68 0.1M
2025-07-21 42.52 44.24 42.06 42.89 0.1M
2025-07-18 45.23 45.27 42.64 42.71 0.1M
2025-07-17 44.17 45.40 43.56 44.58 0.1M
2025-07-16 43.81 44.30 41.95 44.10 0.1M
2025-07-15 45.96 46.29 43.23 43.63 0.1M
2025-07-14 47.10 47.50 45.70 46.41 0.1M
2025-07-11 47.34 47.44 45.55 46.32 0.1M
2025-07-10 48.83 50.66 46.55 47.62 0.1M
2025-07-09 50.18 51.29 48.55 49.94 0.1M
2025-07-08 48.56 50.86 47.29 49.57 0.1M
2025-07-07 45.50 48.34 44.78 48.33 0.2M
2025-07-03 42.50 45.94 42.36 45.43 0.1M
2025-07-02 43.35 44.62 42.47 42.50 0.1M
2025-07-01 44.25 44.62 42.54 43.62 0.1M
2025-06-30 43.44 48.52 42.77 45.13 0.4M
2025-06-27 44.01 45.63 42.38 43.58 1.2M
2025-06-26 42.48 43.43 41.20 42.75 0.1M
2025-06-25 41.00 41.99 39.99 41.79 0.1M
2025-06-24 41.92 43.46 40.56 40.56 0.1M
2025-06-23 40.15 43.83 39.30 41.49 0.1M
2025-06-20 40.02 40.88 39.06 40.00 0.3M
2025-06-18 39.93 41.96 39.26 40.35 0.1M
2025-06-17 40.31 42.99 39.50 40.23 0.1M
2025-06-16 37.96 40.00 37.36 39.83 0.1M
2025-06-13 37.09 38.12 36.42 37.11 0.0M
2025-06-12 39.04 39.33 37.45 37.75 0.0M
2025-06-11 39.08 39.56 37.89 39.29 0.1M
2025-06-10 38.05 40.16 38.05 38.38 0.0M
2025-06-09 39.88 39.88 37.82 38.54 0.1M
2025-06-06 39.05 39.95 37.25 39.56 0.1M
2025-06-05 36.50 39.05 36.25 38.40 0.1M
2025-06-04 36.77 37.92 36.12 36.80 0.1M
2025-06-03 38.25 40.87 36.25 37.59 0.2M
2025-06-02 38.79 40.91 36.16 38.25 0.2M
2025-05-30 35.78 38.90 35.09 38.45 0.2M
2025-05-29 29.08 36.66 28.42 35.94 0.3M
2025-05-28 27.47 27.89 26.63 26.66 0.0M
2025-05-27 26.97 27.92 25.80 27.40 0.1M
2025-05-23 28.52 29.18 26.56 26.56 0.1M
2025-05-22 28.58 29.83 27.50 29.15 0.1M
2025-05-21 29.25 29.40 28.00 28.78 0.1M
2025-05-20 27.21 28.98 26.97 28.72 0.1M
2025-05-19 27.15 28.27 27.09 27.48 0.1M
2025-05-16 27.00 28.39 26.98 27.38 0.1M
2025-05-15 26.72 27.45 26.24 27.35 0.1M
2025-05-14 25.56 27.97 25.55 26.86 0.1M
2025-05-13 22.27 25.03 21.57 25.03 0.1M
2025-05-12 23.04 23.04 21.44 21.81 0.1M
2025-05-09 21.50 22.10 20.51 21.67 0.0M
2025-05-08 19.27 22.00 19.09 21.58 0.1M
2025-05-07 20.60 21.49 20.44 21.23 0.0M
2025-05-06 21.00 21.13 20.22 20.28 0.0M
2025-05-05 22.10 22.20 21.15 21.37 0.0M
2025-05-02 21.89 22.95 21.60 22.35 0.0M
2025-05-01 22.38 22.74 21.92 22.20 0.1M
2025-04-30 22.74 23.09 22.05 22.43 0.1M
2025-04-29 22.19 23.23 22.19 23.02 0.0M
2025-04-28 22.67 23.43 22.15 22.41 0.0M
2025-04-25 22.46 23.27 22.22 22.99 0.1M
2025-04-24 22.60 22.75 21.96 22.57 0.1M
2025-04-23 21.04 22.39 20.70 22.22 0.1M
2025-04-22 19.97 20.59 19.44 20.44 0.1M
2025-04-21 19.71 19.78 18.82 19.57 0.1M
2025-04-17 20.62 20.62 19.81 20.08 0.0M
2025-04-16 21.76 21.91 19.96 20.32 0.1M
2025-04-15 21.00 21.86 20.50 21.52 0.0M
2025-04-14 20.42 20.85 19.91 20.73 0.1M
2025-04-11 20.19 20.64 19.51 20.32 0.0M
2025-04-10 19.16 20.38 19.00 19.67 0.1M
2025-04-09 18.67 20.78 18.67 19.69 0.1M
2025-04-08 20.10 20.28 19.00 19.00 0.1M
2025-04-07 19.09 20.40 17.98 19.73 0.1M
2025-04-04 19.73 20.13 17.82 20.01 0.1M
2025-04-03 19.57 20.37 19.35 19.99 0.0M
2025-04-02 20.39 21.87 20.26 20.49 0.1M
2025-04-01 20.22 21.51 19.93 20.70 0.0M
2025-03-31 20.38 20.96 20.25 20.63 0.1M
2025-03-28 22.21 22.21 20.60 20.77 0.1M
2025-03-27 21.78 22.42 21.65 21.96 0.1M
2025-03-26 21.81 22.48 21.35 21.96 0.1M
2025-03-25 21.50 22.69 21.50 22.01 0.1M
2025-03-24 21.38 21.57 20.83 21.25 0.0M
2025-03-21 19.55 21.91 19.50 21.06 0.3M
2025-03-20 20.85 21.17 19.82 19.90 0.1M
2025-03-19 20.50 21.09 19.57 20.89 0.1M
2025-03-18 20.63 20.87 19.63 20.18 0.1M
2025-03-17 19.65 20.51 19.65 20.23 0.1M
2025-03-14 20.66 21.35 19.98 20.05 0.1M
2025-03-13 20.14 20.57 19.58 20.23 0.1M
2025-03-12 19.35 20.52 18.77 19.99 0.1M
2025-03-11 18.36 19.69 18.25 19.55 0.2M
2025-03-10 17.94 18.21 16.38 17.35 0.1M
2025-03-07 19.30 19.64 18.25 18.26 0.1M
2025-03-06 20.79 21.08 19.50 19.50 0.1M
2025-03-05 19.68 20.31 19.25 19.83 0.1M
2025-03-04 18.00 19.65 17.91 19.25 0.1M
2025-03-03 20.69 20.77 18.61 19.25 0.2M
2025-02-28 22.69 23.99 19.61 20.99 0.1M