Stockscreener 앱 받기
16.27
0.43%
-0.07
시간 외 거래:
16.45
0.18
+1.11%
Cto Realty Growth Inc 주식 (CTO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-11 | $16.39 | $16.13 | $0.2601 | 304,769.0 | -0.43% |
| 2025-08-08 | $16.51 | $16.32 | $0.19 | 190,281.0 | -0.55% |
| 2025-08-07 | $16.48 | $16.33 | $0.149 | 275,101.0 | +0.49% |
| 2025-08-06 | $16.55 | $16.30 | $0.2488 | 341,282.0 | -0.85% |
| 2025-08-05 | $16.70 | $16.41 | $0.28 | 294,425.0 | -1.02% |
| 2025-08-04 | $16.78 | $16.46 | $0.3198 | 275,099.0 | +1.34% |
| 2025-08-01 | $16.75 | $16.36 | $0.385 | 350,985.0 | -0.42% |
| 2025-07-31 | $16.74 | $16.27 | $0.47 | 439,910.0 | +0.92% |
| 2025-07-30 | $17.27 | $16.33 | $0.94 | 795,209.0 | -6.78% |
| 2025-07-29 | $17.60 | $17.39 | $0.21 | 274,756.0 | +1.21% |
| 2025-07-28 | $17.66 | $17.31 | $0.35 | 201,005.0 | -1.76% |
| 2025-07-25 | $17.74 | $17.52 | $0.22 | 137,058.0 | +0.17% |
| 2025-07-24 | $17.71 | $17.50 | $0.21 | 187,252.0 | -0.06% |
| 2025-07-23 | $17.64 | $17.53 | $0.11 | 118,326.0 | -0.06% |
| 2025-07-22 | $17.77 | $17.27 | $0.49 | 318,907.0 | +1.85% |
| 2025-07-21 | $17.41 | $17.25 | $0.1634 | 304,607.0 | +0.46% |
| 2025-07-18 | $17.48 | $17.19 | $0.29 | 214,503.0 | -0.69% |
| 2025-07-17 | $17.49 | $17.24 | $0.25 | 259,437.0 | -0.17% |
| 2025-07-16 | $17.50 | $17.21 | $0.285 | 296,897.0 | +0.46% |
| 2025-07-15 | $17.78 | $17.26 | $0.52 | 262,358.0 | -2.48% |
| 2025-07-14 | $17.75 | $17.49 | $0.2599 | 256,266.0 | +0.80% |
Cto Realty Growth Inc 주식 (CTO) 연도별 가격 이력
이 심층 분석에서는 Cto Realty Growth Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CTO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cto Realty Growth Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Cto Realty Growth Inc 주식 (CTO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $16.78 | $16.13 | $0.6499 | 2,336,695.0 | -1.45% |
| 2025-07 | $17.78 | $16.27 | $1.51 | 6,845,924.0 | -4.35% |
| 2025-06 | $19.07 | $16.84 | $2.23 | 7,078,607.0 | -6.30% |
| 2025-05 | $18.59 | $17.46 | $1.12 | 4,401,562.0 | +0.82% |
| 2025-04 | $19.55 | $16.12 | $3.43 | 6,123,576.0 | -5.39% |
| 2025-03 | $19.63 | $18.02 | $1.61 | 7,845,844.0 | +1.42% |
| 2025-02 | $20.88 | $18.18 | $2.70 | 6,710,127.0 | -3.01% |
| 2025-01 | $20.01 | $18.89 | $1.12 | 4,366,162.0 | -0.41% |
Cto Realty Growth Inc 주식 (CTO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $20.74 | $19.03 | $1.71 | 9,241,303.0 | -3.82% |
| 2024-11 | $20.87 | $19.32 | $1.55 | 9,751,229.0 | +5.48% |
| 2024-10 | $20.00 | $18.51 | $1.49 | 7,448,028.0 | +1.74% |
| 2024-09 | $21.15 | $18.56 | $2.59 | 14,785,261.0 | +0.00% |
| 2024-08 | $20.25 | $18.47 | $1.78 | 8,514,279.0 | -5.23% |
| 2024-07 | $20.28 | $17.20 | $3.08 | 3,178,062.0 | +14.95% |
| 2024-06 | $18.00 | $17.03 | $0.97 | 2,340,974.0 | -1.69% |
| 2024-05 | $17.90 | $16.95 | $0.95 | 2,395,774.0 | +2.36% |
| 2024-04 | $17.53 | $16.51 | $1.02 | 3,547,102.0 | +2.36% |
| 2024-03 | $17.24 | $16.33 | $0.9057 | 3,123,128.0 | -0.59% |
| 2024-02 | $17.49 | $16.16 | $1.33 | 2,288,673.0 | +3.15% |
| 2024-01 | $17.60 | $16.50 | $1.10 | 1,616,751.0 | -4.62% |
Cto Realty Growth Inc 주식 (CTO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $17.71 | $16.57 | $1.14 | 2,786,273.0 | +2.54% |
| 2023-11 | $17.08 | $16.10 | $0.98 | 1,747,170.0 | +4.39% |
| 2023-10 | $16.70 | $15.63 | $1.07 | 2,678,490.0 | -0.12% |
| 2023-09 | $17.70 | $15.80 | $1.90 | 2,345,754.0 | -8.00% |
| 2023-08 | $18.03 | $16.37 | $1.66 | 2,607,436.0 | +0.69% |
| 2023-07 | $18.02 | $17.05 | $0.9756 | 2,014,756.0 | +2.10% |
| 2023-06 | $17.21 | $15.86 | $1.35 | 3,304,721.0 | +7.53% |
| 2023-05 | $16.79 | $15.70 | $1.09 | 2,851,811.0 | -5.34% |
| 2023-04 | $17.44 | $16.21 | $1.23 | 3,197,142.0 | -2.43% |
| 2023-03 | $18.08 | $15.98 | $2.10 | 7,034,288.0 | -1.82% |
| 2023-02 | $20.10 | $16.88 | $3.22 | 3,310,051.0 | -10.49% |
| 2023-01 | $19.67 | $17.97 | $1.70 | 2,282,751.0 | +7.44% |
0.00%
0.23%
자본화:
|
볼륨(24시간):