CTO Realty Growth

CTO_pa
🏛️ usa →
21.76
Last Update: 2025-10-01
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
2022-12-30 20.25 20.45 20.25 20.45 0.0M
2022-12-29 20.60 20.60 20.20 20.26 0.0M
2022-12-28 20.30 20.30 19.95 20.23 0.0M
2022-12-27 20.71 20.71 20.10 20.16 0.0M
2022-12-23 20.14 20.86 20.14 20.86 0.0M
2022-12-22 20.11 20.64 20.00 20.02 0.0M
2022-12-21 20.11 20.88 19.95 20.88 0.0M
2022-12-20 20.55 20.55 20.07 20.10 0.0M
2022-12-19 19.95 20.33 19.95 20.33 0.0M
2022-12-16 20.57 20.57 20.50 20.51 0.0M
2022-12-15 20.25 20.93 20.25 20.93 0.0M
2022-12-14 20.39 20.50 20.25 20.36 0.0M
2022-12-13 19.95 20.99 19.95 19.95 0.0M
2022-12-12 20.30 20.30 20.11 20.11 0.0M
2022-12-09 21.10 21.10 19.69 20.90 0.0M
2022-12-07 21.90 21.90 21.90 21.90 0.0M
2022-12-06 21.70 21.70 21.62 21.62 0.0M
2022-12-05 21.55 21.55 21.25 21.42 0.0M
2022-12-02 21.16 21.75 21.16 21.75 0.0M
2022-12-01 21.10 21.36 21.10 21.20 0.0M
2022-11-30 20.81 21.43 20.81 21.38 0.0M
2022-11-29 21.00 21.00 20.72 20.89 0.0M
2022-11-28 20.25 20.77 20.25 20.73 0.0M
2022-11-25 20.25 20.25 20.15 20.24 0.0M
2022-11-23 19.80 20.02 19.80 19.95 0.0M
2022-11-22 20.95 20.95 20.04 20.50 0.0M
2022-11-21 21.26 21.75 21.25 21.25 0.0M
2022-11-18 20.95 20.95 20.95 20.95 0.0M
2022-11-17 20.94 20.95 20.94 20.95 0.0M
2022-11-16 21.14 21.25 20.21 20.21 0.0M
2022-11-15 21.00 21.02 21.00 21.00 0.0M
2022-11-14 21.64 21.96 20.42 20.99 0.0M
2022-11-11 21.60 21.78 21.45 21.78 0.0M
2022-11-10 20.95 21.99 20.95 21.60 0.0M
2022-11-09 20.40 20.40 20.40 20.40 0.0M
2022-11-08 19.80 20.44 19.80 20.44 0.0M
2022-11-02 19.86 20.79 19.75 20.08 0.0M
2022-11-01 20.09 20.09 19.85 19.85 0.0M
2022-10-31 19.70 20.22 19.70 19.86 0.0M
2022-10-28 20.20 20.20 20.20 20.20 0.0M
2022-10-27 19.60 19.75 19.60 19.70 0.0M
2022-10-26 19.55 20.38 19.20 20.38 0.0M
2022-10-24 19.10 19.51 19.10 19.51 0.0M
2022-10-21 19.15 19.15 18.83 19.15 0.0M
2022-10-20 19.50 19.50 19.37 19.41 0.0M
2022-10-18 19.63 20.00 19.63 19.68 0.0M
2022-10-17 19.69 19.69 19.50 19.50 0.0M
2022-10-14 19.60 19.60 19.28 19.58 0.0M
2022-10-13 20.00 20.10 19.61 19.61 0.0M
2022-10-12 20.22 20.30 20.22 20.30 0.0M
2022-10-07 20.67 20.67 20.00 20.00 0.0M
2022-10-05 20.68 20.68 20.68 20.68 0.0M
2022-10-04 21.30 21.30 20.95 21.30 0.0M
2022-09-30 21.99 21.99 21.96 21.96 0.0M
2022-09-29 22.00 22.01 22.00 22.00 0.0M
2022-09-28 22.05 22.05 22.05 22.05 0.0M
2022-09-27 22.01 22.03 21.24 21.24 0.0M
2022-09-26 22.50 22.50 22.01 22.01 0.0M
2022-09-23 22.41 22.41 22.00 22.00 0.0M
2022-09-21 21.80 23.29 21.80 22.41 0.0M
2022-09-20 22.26 23.49 22.26 23.30 0.0M
2022-09-19 22.25 22.99 21.80 22.80 0.0M
2022-09-15 22.15 22.50 22.15 22.50 0.0M
2022-09-14 22.10 22.61 22.10 22.34 0.0M
2022-09-13 22.07 22.38 21.67 22.00 0.0M
2022-09-12 22.73 23.31 22.50 22.90 0.0M
2022-09-08 24.30 24.30 23.90 23.90 0.0M
2022-09-07 23.95 23.95 23.27 23.90 0.0M
2022-09-02 24.61 24.61 24.00 24.00 0.0M
2022-08-31 24.25 24.25 23.90 23.90 0.0M
2022-08-30 23.60 23.90 23.60 23.90 0.0M
2022-08-26 23.80 23.80 23.80 23.80 0.0M
2022-08-25 23.69 23.69 23.69 23.69 0.0M
2022-08-24 22.99 23.35 22.95 22.95 0.0M
2022-08-23 24.03 24.05 23.95 23.98 0.0M
2022-08-22 24.53 24.76 24.53 24.64 0.0M
2022-08-19 24.50 24.53 24.50 24.53 0.0M
2022-08-18 24.53 24.53 24.53 24.53 0.0M
2022-08-17 24.75 24.75 24.50 24.63 0.0M
2022-08-16 24.75 24.86 24.75 24.86 0.0M
2022-08-15 24.75 24.97 24.53 24.97 0.0M
2022-08-12 24.58 24.99 24.58 24.99 0.0M
2022-08-11 24.45 24.75 24.20 24.58 0.0M
2022-08-10 24.50 24.55 24.40 24.45 0.0M
2022-08-09 24.40 24.40 24.27 24.40 0.0M
2022-08-08 25.04 25.04 24.05 24.30 0.0M
2022-08-04 24.83 24.87 24.83 24.87 0.0M
2022-08-01 24.45 24.86 24.40 24.86 0.0M
2022-07-29 23.90 23.99 23.60 23.99 0.0M
2022-07-28 23.90 23.90 23.90 23.90 0.0M
2022-07-27 23.55 23.55 23.55 23.55 0.0M
2022-07-25 22.85 22.85 22.85 22.85 0.0M
2022-07-20 22.85 22.85 22.85 22.85 0.0M
2022-07-19 22.00 22.20 22.00 22.20 0.0M
2022-07-18 22.00 22.01 21.77 22.00 0.0M
2022-07-15 21.99 22.10 21.80 22.03 0.0M
2022-07-14 22.00 22.03 22.00 22.00 0.0M
2022-07-13 22.06 22.06 21.99 22.00 0.0M
2022-07-11 22.49 22.49 22.21 22.21 0.0M
2022-07-07 22.40 22.40 22.40 22.40 0.0M
2022-07-06 22.47 23.02 22.27 22.27 0.0M
2022-07-05 23.20 23.22 23.04 23.22 0.0M
2022-07-01 23.41 23.41 22.99 23.41 0.0M
2022-06-30 22.56 22.98 22.56 22.98 0.0M
2022-06-29 21.94 22.20 21.94 22.20 0.0M
2022-06-28 22.19 22.60 21.88 22.00 0.0M
2022-06-27 21.59 21.62 21.40 21.62 0.0M
2022-06-24 22.00 22.02 21.40 21.40 0.0M
2022-06-23 22.00 23.00 21.60 21.78 0.0M
2022-06-22 21.50 21.70 21.50 21.70 0.0M
2022-06-21 21.53 22.25 21.44 21.65 0.0M
2022-06-17 21.50 21.51 21.49 21.51 0.0M
2022-06-16 21.94 21.94 21.27 21.51 0.0M
2022-06-15 22.50 22.50 21.93 22.01 0.0M
2022-06-14 22.81 22.84 22.23 22.31 0.0M
2022-06-13 22.81 22.81 22.81 22.81 0.0M
2022-06-10 22.84 22.84 22.84 22.84 0.0M
2022-06-09 23.09 23.09 22.93 22.93 0.0M
2022-06-08 23.50 23.50 23.08 23.08 0.0M
2022-06-07 23.75 23.86 23.69 23.69 0.0M
2022-06-06 24.50 24.50 23.67 23.67 0.0M
2022-06-03 24.35 24.35 24.35 24.35 0.0M
2022-06-02 23.95 23.95 23.75 23.75 0.0M
2022-06-01 23.70 23.70 23.40 23.56 0.0M
2022-05-31 23.40 23.97 23.40 23.70 0.0M
2022-05-27 23.54 23.79 23.54 23.79 0.0M
2022-05-26 23.50 23.70 23.09 23.40 0.0M
2022-05-25 23.48 23.50 23.48 23.50 0.0M
2022-05-23 23.20 23.20 23.20 23.20 0.0M
2022-05-20 23.15 23.20 23.15 23.20 0.0M
2022-05-19 23.14 23.14 23.14 23.14 0.0M
2022-05-18 23.25 23.25 23.25 23.25 0.0M
2022-05-17 23.00 23.00 23.00 23.00 0.0M
2022-05-13 23.25 23.25 23.25 23.25 0.0M
2022-05-11 23.20 23.20 23.20 23.20 0.0M
2022-05-10 24.30 24.30 23.21 23.21 0.0M
2022-05-09 23.14 24.35 23.14 24.10 0.0M
2022-05-04 24.38 24.38 24.28 24.28 0.0M
2022-05-03 24.28 24.28 24.28 24.28 0.0M
2022-05-02 24.35 24.35 24.35 24.35 0.0M
2022-04-29 24.34 24.34 24.34 24.34 0.0M
2022-04-28 24.25 24.25 24.25 24.25 0.0M
2022-04-27 24.25 24.25 24.15 24.15 0.0M
2022-04-26 24.45 24.45 24.45 24.45 0.0M
2022-04-25 24.53 24.55 24.53 24.55 0.0M
2022-04-22 24.13 24.13 24.13 24.13 0.0M
2022-04-21 24.55 24.55 24.13 24.13 0.0M
2022-04-20 24.30 24.86 24.30 24.40 0.0M
2022-04-19 24.88 24.88 24.30 24.30 0.0M
2022-04-18 24.95 24.96 24.60 24.60 0.0M
2022-04-14 24.90 25.41 24.90 25.41 0.0M
2022-04-13 24.75 24.75 24.75 24.75 0.0M
2022-04-12 24.91 24.93 24.75 24.75 0.0M
2022-04-11 25.16 25.16 24.90 24.93 0.0M
2022-04-08 24.96 25.00 24.96 24.98 0.0M
2022-04-07 25.07 25.07 24.95 25.00 0.0M
2022-04-06 25.15 25.15 24.95 24.95 0.0M
2022-04-05 25.35 25.35 24.95 24.95 0.0M
2022-04-01 24.92 25.37 24.91 25.33 0.0M
2022-03-31 25.10 25.16 25.09 25.15 0.0M
2022-03-30 25.10 25.10 25.04 25.10 0.0M
2022-03-29 25.10 25.10 24.99 24.99 0.0M
2022-03-28 24.75 25.27 24.75 25.27 0.0M
2022-03-25 25.00 25.28 24.34 24.72 0.0M
2022-03-24 25.38 25.38 25.00 25.00 0.0M
2022-03-23 25.30 25.38 25.30 25.38 0.0M
2022-03-22 25.15 25.25 25.15 25.25 0.0M
2022-03-21 25.37 25.40 25.36 25.38 0.0M
2022-03-18 25.25 25.32 25.25 25.25 0.0M
2022-03-17 25.11 25.11 25.05 25.05 0.0M
2022-03-16 25.25 25.25 25.00 25.00 0.0M
2022-03-14 25.13 25.13 25.00 25.00 0.0M
2022-03-10 25.45 25.45 25.45 25.45 0.0M
2022-03-09 25.23 25.50 25.15 25.27 0.0M
2022-03-08 25.39 25.55 25.01 25.25 0.0M
2022-03-07 25.58 25.58 25.58 25.58 0.0M
2022-03-04 25.29 25.58 25.23 25.58 0.0M
2022-03-03 25.30 25.38 25.30 25.38 0.0M
2022-03-02 25.15 25.25 25.13 25.25 0.0M
2022-03-01 25.06 25.30 24.90 25.25 0.0M
2022-02-28 25.49 25.60 24.80 25.60 0.0M
2022-02-25 25.41 25.59 24.87 25.59 0.0M
2022-02-23 25.19 25.20 25.19 25.20 0.0M
2022-02-22 25.67 25.67 25.20 25.20 0.0M
2022-02-18 25.87 26.31 24.50 25.02 0.0M
2022-02-16 24.30 25.06 24.30 24.60 0.0M
2022-02-15 25.12 25.14 25.04 25.14 0.0M
2022-02-14 24.93 24.93 24.35 24.50 0.0M
2022-02-11 25.15 25.15 24.93 24.93 0.0M
2022-02-10 25.32 25.71 25.32 25.36 0.0M
2022-02-09 25.69 25.69 25.06 25.45 0.0M
2022-02-08 26.00 26.15 25.62 25.70 0.0M
2022-02-03 26.07 26.07 25.65 25.81 0.0M
2022-02-01 25.99 25.99 25.99 25.99 0.0M
2022-01-28 26.10 26.30 25.85 25.85 0.0M
2022-01-27 26.25 26.25 25.85 26.00 0.0M
2022-01-26 27.62 27.62 27.62 27.62 0.0M
2022-01-25 25.87 27.77 25.87 27.77 0.0M
2022-01-24 26.29 26.30 26.00 26.00 0.0M
2022-01-20 26.39 26.61 26.39 26.55 0.0M
2022-01-19 26.25 26.50 26.25 26.45 0.0M
2022-01-18 26.25 26.69 26.25 26.63 0.0M
2022-01-13 27.23 27.23 26.50 26.53 0.0M
2022-01-10 26.79 26.79 26.70 26.70 0.0M
2022-01-07 26.54 26.75 26.54 26.74 0.0M
2022-01-06 26.52 26.85 26.52 26.78 0.0M
2022-01-05 26.48 26.48 26.40 26.40 0.0M
2022-01-04 26.25 26.47 26.25 26.47 0.0M
2022-01-03 26.30 26.30 26.30 26.30 0.0M