Community Trust

CTBI
🏛️ usa →
55.59
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 56.28 56.28 56.28 56.28 0.4K
09:31 56.07 56.07 56.07 56.07 0.5K
09:48 56.46 56.46 56.46 56.46 0.1K
09:50 56.47 56.47 56.47 56.47 0.1K
09:52 56.49 56.49 56.49 56.49 0.1K
09:53 56.49 56.49 56.49 56.49 0.3K
10:00 56.50 56.50 56.50 56.50 1.2K
10:07 56.14 56.14 56.14 56.14 0.6K
10:28 56.00 56.00 56.00 56.00 0.3K
10:31 56.06 56.06 56.06 56.06 0.7K
10:33 56.08 56.08 56.08 56.08 0.8K
10:41 56.03 56.03 56.03 56.03 0.3K
10:52 55.90 55.90 55.90 55.90 0.2K
10:53 55.96 55.96 55.96 55.96 0.6K
10:56 56.08 56.08 56.08 56.08 0.3K
11:11 56.09 56.09 56.09 56.09 0.3K
11:27 56.26 56.26 56.26 56.26 0.3K
11:28 56.26 56.26 56.26 56.26 0.2K
11:32 56.25 56.25 56.25 56.25 0.1K
11:33 56.25 56.25 56.25 56.25 0.1K
11:36 56.28 56.28 56.28 56.28 1.4K
11:37 56.25 56.25 56.25 56.25 0.5K
11:50 56.19 56.19 56.19 56.19 0.5K
11:58 56.11 56.11 56.11 56.11 0.2K
11:59 56.14 56.14 56.14 56.14 0.6K
12:23 56.15 56.21 56.15 56.21 0.8K
12:24 56.18 56.18 56.18 56.18 0.1K
12:26 56.22 56.22 56.22 56.22 1.9K
13:33 56.27 56.27 56.27 56.27 0.3K
13:41 56.29 56.29 56.29 56.29 0.5K
13:46 56.38 56.38 56.38 56.38 1.5K
14:07 56.26 56.26 56.26 56.26 0.6K
14:12 56.24 56.24 56.24 56.24 0.2K
14:14 56.25 56.25 56.25 56.25 0.8K
14:17 56.29 56.29 56.29 56.29 0.2K
14:23 56.29 56.29 56.29 56.29 0.1K
14:24 56.25 56.30 56.25 56.30 0.6K
14:26 56.31 56.31 56.31 56.31 0.4K
14:30 56.34 56.34 56.34 56.34 0.1K
14:33 56.35 56.35 56.35 56.35 0.1K
14:38 56.38 56.53 56.38 56.53 2.4K
14:53 56.34 56.34 56.34 56.34 0.4K
14:55 56.34 56.34 56.34 56.34 0.9K
15:07 56.28 56.28 56.28 56.28 0.5K
15:16 56.31 56.31 56.31 56.31 0.2K
15:17 56.28 56.32 56.28 56.32 0.6K
15:18 56.30 56.30 56.30 56.30 0.1K
15:19 56.32 56.32 56.32 56.32 1.1K
15:25 56.41 56.41 56.41 56.41 0.3K
15:32 56.40 56.40 56.40 56.40 0.2K
15:37 56.27 56.27 56.27 56.27 1.7K
15:45 56.33 56.33 56.33 56.33 0.4K
15:49 56.34 56.34 56.34 56.34 0.6K
15:51 56.41 56.41 56.32 56.32 1.0K
15:53 56.34 56.34 56.34 56.34 0.7K
15:55 56.36 56.44 56.36 56.39 1.1K
15:56 56.39 56.39 56.39 56.39 0.2K
15:57 56.37 56.41 56.37 56.41 1.6K
15:59 56.46 56.49 56.46 56.49 15.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 56.58 56.58 55.54 55.59 0.0M
2025-09-26 56.13 56.53 55.90 56.49 0.0M
2025-09-25 55.99 56.22 55.73 56.00 0.0M
2025-09-24 56.12 56.62 55.78 56.10 0.0M
2025-09-23 56.33 57.07 55.92 56.19 0.1M
2025-09-22 56.65 56.65 56.00 56.21 0.1M
2025-09-19 57.62 57.62 56.35 56.50 0.2M
2025-09-18 56.36 57.65 56.21 57.62 0.1M
2025-09-17 55.90 57.03 55.37 56.09 0.1M
2025-09-16 56.19 56.19 55.35 55.62 0.0M
2025-09-15 56.63 56.73 56.07 56.42 0.0M
2025-09-12 56.94 57.26 56.59 56.91 0.0M
2025-09-11 57.37 57.90 56.61 57.15 0.1M
2025-09-10 57.40 58.12 57.30 57.45 0.0M
2025-09-09 57.96 58.26 57.38 57.52 0.0M
2025-09-08 58.55 58.55 57.67 58.09 0.0M
2025-09-05 59.10 59.67 57.74 58.37 0.1M
2025-09-04 58.32 58.90 57.97 58.84 0.0M
2025-09-03 58.06 58.60 57.55 58.22 0.0M
2025-09-02 58.10 58.61 57.67 58.30 0.0M
2025-08-29 58.60 59.04 58.42 58.42 0.1M
2025-08-28 58.97 58.97 58.37 58.62 0.0M
2025-08-27 58.56 58.99 58.35 58.78 0.0M
2025-08-26 58.08 58.96 57.80 58.75 0.0M
2025-08-25 58.76 58.88 58.05 58.10 0.0M
2025-08-22 56.18 58.74 56.18 58.64 0.1M
2025-08-21 55.78 56.31 55.62 55.83 0.0M
2025-08-20 56.25 56.50 55.79 56.16 0.0M
2025-08-19 56.30 56.77 55.81 56.09 0.0M
2025-08-18 55.49 56.49 55.03 56.49 0.1M
2025-08-15 56.30 56.30 54.95 55.05 0.1M
2025-08-14 55.91 56.30 55.48 56.22 0.0M
2025-08-13 56.22 56.67 55.91 56.56 0.1M
2025-08-12 54.32 57.01 54.32 55.99 0.1M
2025-08-11 53.54 53.89 53.22 53.76 0.0M
2025-08-08 53.48 53.78 53.04 53.54 0.0M
2025-08-07 53.40 53.47 52.88 53.12 0.0M
2025-08-06 53.61 53.70 52.99 53.00 0.1M
2025-08-05 54.07 54.07 53.00 53.68 0.1M
2025-08-04 53.18 53.81 53.12 53.81 0.1M
2025-08-01 53.59 54.34 52.60 53.11 0.1M
2025-07-31 54.12 54.38 53.75 53.98 0.0M
2025-07-30 55.29 56.23 54.41 54.61 0.1M
2025-07-29 56.19 56.33 55.18 55.22 0.0M
2025-07-28 55.69 55.93 55.08 55.78 0.0M
2025-07-25 55.74 55.98 55.05 55.73 0.0M
2025-07-24 56.95 56.99 55.71 55.82 0.0M
2025-07-23 57.41 57.41 56.34 57.04 0.1M
2025-07-22 57.03 57.61 56.73 56.75 0.1M
2025-07-21 57.00 57.43 56.81 56.86 0.0M
2025-07-18 57.03 57.96 56.31 56.94 0.1M
2025-07-17 56.13 57.56 55.05 56.80 0.1M
2025-07-16 54.92 56.21 54.44 55.94 0.1M
2025-07-15 55.22 55.42 53.86 53.88 0.1M
2025-07-14 54.78 55.46 54.78 55.38 0.0M
2025-07-11 55.04 55.16 54.51 54.59 0.1M
2025-07-10 55.01 55.85 54.95 55.54 0.0M
2025-07-09 55.96 55.96 55.01 55.34 0.0M
2025-07-08 55.19 56.01 55.19 55.53 0.1M
2025-07-07 55.76 56.50 54.97 55.28 0.1M
2025-07-03 55.57 56.63 54.48 56.11 0.0M
2025-07-02 54.84 55.32 54.15 55.18 0.1M
2025-07-01 52.78 55.25 52.68 54.59 0.1M
2025-06-30 53.19 53.46 52.81 52.92 0.1M
2025-06-27 53.45 53.83 52.80 53.09 0.3M
2025-06-26 52.16 53.38 51.98 53.22 0.1M
2025-06-25 52.39 52.46 51.73 52.15 0.0M
2025-06-24 52.09 52.83 50.92 52.37 0.0M
2025-06-23 50.32 51.84 50.29 51.72 0.1M
2025-06-20 50.61 50.90 50.05 50.24 0.1M
2025-06-18 49.64 50.49 49.64 50.22 0.1M
2025-06-17 49.61 50.23 49.61 49.79 0.1M
2025-06-16 51.12 51.12 50.03 50.08 0.1M
2025-06-13 51.10 51.10 50.45 50.55 0.0M
2025-06-12 52.16 52.23 51.77 52.19 0.1M
2025-06-11 52.81 52.96 52.37 52.52 0.0M
2025-06-10 52.14 52.81 52.14 52.69 0.0M
2025-06-09 51.98 52.31 51.92 52.10 0.0M
2025-06-06 51.15 51.94 51.05 51.88 0.0M
2025-06-05 50.87 51.10 50.35 50.65 0.0M
2025-06-04 51.42 51.68 50.72 50.84 0.0M
2025-06-03 50.63 51.57 50.39 51.45 0.0M
2025-06-02 51.01 51.06 50.27 50.72 0.1M
2025-05-30 51.22 51.38 50.99 51.05 0.0M
2025-05-29 51.00 51.47 50.68 51.40 0.0M
2025-05-28 51.47 51.75 50.96 51.01 0.0M
2025-05-27 51.31 51.70 50.73 51.64 0.0M
2025-05-23 50.30 51.06 50.30 50.82 0.1M
2025-05-22 51.02 51.67 50.57 51.17 0.0M
2025-05-21 52.32 52.38 51.27 51.29 0.0M
2025-05-20 52.92 52.92 52.46 52.65 0.0M
2025-05-19 52.17 52.95 51.55 52.68 0.0M
2025-05-16 53.01 53.01 52.50 52.65 0.0M
2025-05-15 52.65 53.24 52.65 53.14 0.0M
2025-05-14 52.46 52.96 51.83 52.69 0.0M
2025-05-13 52.76 52.91 52.09 52.71 0.0M
2025-05-12 52.63 53.33 52.16 52.29 0.1M
2025-05-09 51.35 51.35 50.93 51.01 0.0M
2025-05-08 50.75 51.60 50.39 51.32 0.0M
2025-05-07 50.85 51.01 49.89 50.12 0.1M
2025-05-06 49.74 50.76 49.74 50.24 0.0M
2025-05-05 50.11 50.69 49.00 50.04 0.0M
2025-05-02 49.90 50.53 49.77 50.46 0.0M
2025-05-01 48.94 49.80 48.57 49.40 0.1M
2025-04-30 49.00 49.47 48.30 48.96 0.1M
2025-04-29 48.99 49.61 48.63 49.59 0.1M
2025-04-28 48.82 49.38 48.48 49.10 0.1M
2025-04-25 48.89 49.08 48.37 48.82 0.0M
2025-04-24 49.27 49.49 48.78 49.32 0.1M
2025-04-23 49.55 50.40 48.96 49.25 0.0M
2025-04-22 47.65 48.70 46.95 48.52 0.1M
2025-04-21 46.97 47.43 46.33 47.28 0.1M
2025-04-17 47.48 48.24 46.96 47.19 0.1M
2025-04-16 47.00 47.77 47.00 47.56 0.1M
2025-04-15 45.92 47.30 45.92 47.02 0.0M
2025-04-14 46.12 47.74 44.99 46.13 0.1M
2025-04-11 45.56 45.88 44.60 45.64 0.1M
2025-04-10 47.53 47.53 45.11 45.97 0.1M
2025-04-09 45.65 49.04 44.83 48.11 0.1M
2025-04-08 47.35 48.07 45.77 46.40 0.1M
2025-04-07 45.33 48.19 45.17 46.33 0.1M
2025-04-04 45.72 47.58 44.76 46.61 0.1M
2025-04-03 48.15 48.62 46.92 47.38 0.1M
2025-04-02 49.97 50.65 49.49 50.45 0.1M
2025-04-01 50.16 51.03 49.88 50.68 0.1M
2025-03-31 49.50 51.02 48.82 50.36 0.1M
2025-03-28 52.00 52.00 50.62 50.89 0.0M
2025-03-27 51.93 52.12 51.51 51.91 0.0M
2025-03-26 51.92 52.36 51.25 51.74 0.0M
2025-03-25 53.18 53.33 51.58 51.58 0.1M
2025-03-24 51.95 52.51 51.56 52.34 0.1M
2025-03-21 51.41 51.98 50.50 51.26 0.2M
2025-03-20 51.57 52.52 51.09 51.19 0.0M
2025-03-19 51.38 52.36 51.33 52.10 0.1M
2025-03-18 51.34 51.57 51.02 51.30 0.0M
2025-03-17 51.17 51.58 50.97 51.54 0.0M
2025-03-14 50.98 51.80 50.51 51.30 0.0M
2025-03-13 51.17 51.29 50.70 50.80 0.0M
2025-03-12 50.82 51.35 50.01 50.98 0.1M
2025-03-11 50.66 51.34 50.33 50.59 0.1M
2025-03-10 51.28 51.78 50.00 50.52 0.1M
2025-03-07 51.94 52.43 51.21 52.04 0.0M
2025-03-06 52.25 52.29 51.05 52.09 0.1M
2025-03-05 52.90 53.37 52.15 52.47 0.1M
2025-03-04 54.06 54.18 52.76 52.77 0.1M
2025-03-03 54.60 55.15 54.18 54.68 0.0M
2025-02-28 54.30 54.66 53.96 54.59 0.1M
2025-02-27 53.51 54.21 53.26 54.00 0.0M
2025-02-26 54.20 54.20 53.11 53.71 0.0M
2025-02-25 53.99 54.53 53.82 54.03 0.0M
2025-02-24 54.28 54.32 53.58 53.63 0.1M
2025-02-21 55.76 55.78 53.82 53.88 0.1M
2025-02-20 55.15 55.35 54.14 55.23 0.0M
2025-02-19 54.95 55.61 54.83 55.41 0.0M
2025-02-18 55.39 55.78 54.96 55.53 0.0M
2025-02-14 55.88 56.96 55.30 55.50 0.0M
2025-02-13 55.46 55.72 54.98 55.68 0.0M
2025-02-12 55.97 56.04 55.11 55.11 0.1M
2025-02-11 55.35 56.88 54.96 56.88 0.1M
2025-02-10 55.57 55.90 54.74 55.58 0.1M
2025-02-07 56.45 56.45 54.57 55.47 0.1M
2025-02-06 56.30 56.68 55.95 56.62 0.1M
2025-02-05 55.00 56.03 54.50 56.03 0.1M
2025-02-04 53.36 54.91 53.24 54.91 0.1M
2025-02-03 52.33 53.40 51.76 52.93 0.1M
2025-01-31 53.72 54.32 53.30 53.51 0.1M
2025-01-30 54.62 54.62 53.34 53.72 0.1M
2025-01-29 53.25 54.41 53.09 54.12 0.1M
2025-01-28 54.07 54.59 53.15 53.53 0.1M
2025-01-27 53.77 55.00 52.95 54.28 0.1M
2025-01-24 52.60 53.89 52.60 53.83 0.0M
2025-01-23 53.08 53.94 53.00 53.50 0.1M
2025-01-22 53.82 53.90 52.91 53.29 0.1M
2025-01-21 54.24 55.00 53.94 54.07 0.1M
2025-01-17 53.75 53.93 52.87 53.80 0.1M
2025-01-16 53.77 53.91 52.49 53.12 0.1M
2025-01-15 54.15 54.31 52.57 53.99 0.1M
2025-01-14 51.42 52.79 51.23 52.77 0.1M
2025-01-13 49.31 51.22 49.31 51.05 0.1M
2025-01-10 50.19 50.31 48.83 49.72 0.1M
2025-01-08 50.73 51.32 50.46 51.11 0.1M
2025-01-07 51.75 51.90 50.64 50.86 0.1M
2025-01-06 52.32 52.80 51.61 51.64 0.1M
2025-01-03 52.00 52.29 51.13 52.24 0.1M
2025-01-02 53.38 53.95 51.92 51.95 0.1M