Register for streaming realtime charts, analysis tools, and prices.
CTGO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 19 2024 | 20.13 | -0.07 | -0.35% | 20.19 | 20.96 | 19.72 | 18,613 |
| Apr 18 2024 | 20.20 | 0.37 | 1.87% | 19.83 | 20.5699 | 19.83 | 14,531 |
| Apr 17 2024 | 19.83 | -1.39 | -6.55% | 21.09 | 21.61 | 19.71 | 18,961 |
| Apr 16 2024 | 21.22 | -0.25 | -1.16% | 21.50 | 21.7999 | 20.81 | 26,732 |
| Apr 15 2024 | 21.47 | 0.50 | 2.38% | 21.00 | 21.50 | 20.0801 | 20,564 |
| Apr 12 2024 | 20.97 | 1.50 | 7.70% | 19.45 | 20.97 | 19.45 | 21,205 |
| Apr 11 2024 | 19.47 | 0.02 | 0.10% | 19.61 | 19.7399 | 19.12 | 22,019 |
| Apr 10 2024 | 19.45 | -1.07 | -5.21% | 20.58 | 20.59 | 19.32 | 21,316 |
| Apr 09 2024 | 20.52 | 1.00 | 5.12% | 19.50 | 20.90 | 19.30 | 32,428 |
| Apr 08 2024 | 19.52 | -0.32 | -1.61% | 20.08 | 20.62 | 19.19 | 42,783 |
| Apr 05 2024 | 19.84 | 0.08 | 0.40% | 19.66 | 20.779 | 19.52 | 92,838 |
| Apr 04 2024 | 19.76 | 0.56 | 2.92% | 19.40 | 19.9999 | 19.01 | 39,696 |
| Apr 03 2024 | 19.20 | 0.40 | 2.13% | 18.92 | 19.60 | 18.19 | 25,647 |
| Apr 02 2024 | 18.80 | -0.86 | -4.37% | 19.75 | 19.94 | 18.01 | 38,710 |
| Apr 01 2024 | 19.66 | -0.19 | -0.96% | 20.05 | 20.46 | 19.66 | 58,217 |
| Mar 28 2024 | 19.85 | 0.39 | 2.00% | 19.40 | 20.50 | 19.40 | 23,433 |
| Mar 27 2024 | 19.46 | -0.18 | -0.92% | 19.65 | 19.7782 | 19.04 | 26,971 |
| Mar 26 2024 | 19.64 | -0.47 | -2.34% | 20.24 | 20.24 | 19.45 | 11,685 |
| Mar 25 2024 | 20.11 | -0.19 | -0.94% | 20.87 | 20.90 | 20.11 | 11,914 |
| Mar 22 2024 | 20.30 | -0.25 | -1.22% | 20.52 | 20.837 | 19.0296 | 30,246 |
| Mar 21 2024 | 20.55 | -0.08 | -0.39% | 21.00 | 21.18 | 20.12 | 32,180 |
| Mar 20 2024 | 20.63 | 0.23 | 1.13% | 20.43 | 20.98 | 20.03 | 11,595 |
| Mar 19 2024 | 20.40 | -1.08 | -5.03% | 21.40 | 21.40 | 20.38 | 15,504 |
| Mar 18 2024 | 21.48 | -2.40 | -10.05% | 23.99 | 23.99 | 21.4641 | 38,045 |
| Mar 15 2024 | 23.88 | 2.62 | 12.32% | 20.96 | 23.90 | 20.8201 | 96,504 |
| Mar 14 2024 | 21.26 | 0.13 | 0.62% | 21.06 | 21.89 | 20.84 | 23,036 |
| Mar 13 2024 | 21.13 | 0.50 | 2.42% | 20.79 | 21.69 | 20.51 | 15,766 |
| Mar 12 2024 | 20.63 | -1.22 | -5.58% | 22.16 | 22.16 | 20.5262 | 12,924 |
| Mar 11 2024 | 21.85 | 1.20 | 5.81% | 20.65 | 22.00 | 20.4002 | 27,285 |
| Mar 08 2024 | 20.65 | 1.15 | 5.90% | 19.40 | 20.805 | 19.40 | 21,672 |
| Mar 07 2024 | 19.50 | -0.37 | -1.86% | 20.40 | 20.4256 | 19.34 | 24,720 |
| Mar 06 2024 | 19.87 | 1.56 | 8.52% | 18.77 | 20.296 | 18.77 | 33,816 |
| Mar 05 2024 | 18.31 | 0.11 | 0.60% | 18.35 | 18.59 | 18.00 | 14,601 |
| Mar 04 2024 | 18.20 | 0.14 | 0.78% | 18.45 | 18.57 | 17.54 | 25,007 |
| Mar 01 2024 | 18.06 | 1.13 | 6.67% | 17.00 | 18.46 | 16.96 | 23,247 |
| Feb 29 2024 | 16.93 | 0.44 | 2.67% | 17.08 | 17.30 | 16.68 | 12,482 |
| Feb 28 2024 | 16.49 | 0.49 | 3.06% | 15.80 | 17.24 | 15.80 | 9,046 |
| Feb 27 2024 | 16.00 | -0.45 | -2.74% | 16.57 | 16.57 | 16.00 | 7,059 |
| Feb 26 2024 | 16.45 | 0.39 | 2.43% | 16.13 | 17.05 | 16.06 | 17,059 |
| Feb 23 2024 | 16.06 | -0.20 | -1.23% | 16.14 | 16.3399 | 15.61 | 8,533 |
| Feb 22 2024 | 16.26 | 0.34 | 2.14% | 16.31 | 16.80 | 16.26 | 10,943 |
| Feb 21 2024 | 15.92 | -0.09 | -0.56% | 15.97 | 16.4683 | 15.90 | 3,680 |
| Feb 20 2024 | 16.01 | -0.62 | -3.73% | 17.13 | 17.15 | 16.00 | 22,231 |
| Feb 16 2024 | 16.63 | -0.66 | -3.82% | 17.63 | 17.78 | 16.63 | 11,334 |
| Feb 15 2024 | 17.29 | 1.77 | 11.40% | 15.47 | 17.51 | 15.34 | 33,162 |
| Feb 14 2024 | 15.52 | 0.51 | 3.40% | 15.03 | 16.25 | 15.03 | 33,496 |
| Feb 13 2024 | 15.01 | -1.54 | -9.31% | 16.30 | 16.55 | 15.01 | 20,062 |
| Feb 12 2024 | 16.55 | 1.13 | 7.33% | 15.42 | 17.07 | 15.42 | 20,768 |
| Feb 09 2024 | 15.42 | -0.07 | -0.45% | 15.72 | 15.725 | 15.31 | 7,732 |
| Feb 08 2024 | 15.49 | -0.96 | -5.84% | 16.51 | 16.68 | 15.49 | 10,632 |
| Feb 07 2024 | 16.45 | -0.64 | -3.74% | 17.32 | 17.495 | 16.35 | 16,517 |
| Feb 06 2024 | 17.09 | 0.26 | 1.54% | 16.60 | 17.805 | 16.60 | 18,358 |
| Feb 05 2024 | 16.83 | 0.13 | 0.78% | 17.23 | 17.3255 | 16.565 | 10,739 |
| Feb 02 2024 | 16.70 | -0.31 | -1.82% | 16.87 | 17.50 | 16.70 | 16,698 |
| Feb 01 2024 | 17.01 | 0.54 | 3.28% | 16.78 | 17.7674 | 16.58 | 29,779 |
| Jan 31 2024 | 16.47 | -0.20 | -1.20% | 16.69 | 17.135 | 16.43 | 12,403 |
| Jan 30 2024 | 16.67 | 0.08 | 0.48% | 16.63 | 17.09 | 16.35 | 14,071 |
| Jan 29 2024 | 16.59 | 0.87 | 5.53% | 15.78 | 16.59 | 15.78 | 24,430 |
| Jan 26 2024 | 15.72 | -0.18 | -1.13% | 15.90 | 16.00 | 15.66 | 7,408 |
| Jan 25 2024 | 15.90 | 0.76 | 5.02% | 15.41 | 15.90 | 15.27 | 7,668 |
| Jan 24 2024 | 15.14 | 0.12 | 0.80% | 15.27 | 15.50 | 15.05 | 6,016 |
| Jan 23 2024 | 15.02 | 0.22 | 1.49% | 15.05 | 15.30 | 14.73 | 8,054 |
| Jan 22 2024 | 14.80 | -0.89 | -5.67% | 15.70 | 15.89 | 14.48 | 24,791 |
