CTO Realty Growth, Inc. (CTO.PRA)
NYSE: CTO.PRA · Real-Time Price · USD · Preferred Stock
22.17
+0.06 (0.27%)
At close: Aug 8, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 21.91 | 22.12 | 21.91 | 22.04 | 22.04 | 0.96% | 2,662 |
| Aug 11, 2025 | 22.15 | 22.15 | 21.83 | 21.83 | 21.83 | -1.53% | 5,275 |
| Aug 8, 2025 | 22.14 | 22.17 | 22.08 | 22.17 | 22.17 | 0.27% | 1,924 |
| Aug 7, 2025 | 21.97 | 22.20 | 21.97 | 22.11 | 22.11 | -0.23% | 1,908 |
| Aug 6, 2025 | 22.15 | 22.25 | 21.78 | 22.16 | 22.16 | 0.05% | 8,543 |
| Aug 5, 2025 | 21.25 | 22.20 | 21.25 | 22.15 | 22.15 | 1.98% | 3,448 |
| Aug 4, 2025 | 21.60 | 21.83 | 21.31 | 21.72 | 21.72 | 1.50% | 12,252 |
| Aug 1, 2025 | 21.54 | 21.54 | 21.40 | 21.40 | 21.40 | -0.33% | 9,685 |
| Jul 31, 2025 | 21.81 | 21.81 | 21.47 | 21.47 | 21.47 | -0.87% | 1,420 |
| Jul 30, 2025 | 21.75 | 21.75 | 21.60 | 21.66 | 21.66 | -0.22% | 4,438 |
| Jul 29, 2025 | 21.58 | 21.78 | 21.45 | 21.71 | 21.71 | 1.24% | 2,925 |
| Jul 28, 2025 | 21.66 | 21.66 | 21.37 | 21.44 | 21.44 | -1.45% | 16,616 |
| Jul 25, 2025 | 21.28 | 21.76 | 21.28 | 21.76 | 21.76 | 2.23% | 1,705 |
| Jul 24, 2025 | 21.31 | 21.31 | 21.23 | 21.28 | 21.28 | -0.13% | 3,672 |
| Jul 23, 2025 | 21.22 | 21.37 | 21.18 | 21.31 | 21.31 | 0.17% | 3,277 |
| Jul 22, 2025 | 20.82 | 21.27 | 20.82 | 21.27 | 21.27 | 0.09% | 1,631 |
| Jul 21, 2025 | 20.84 | 21.25 | 20.84 | 21.25 | 21.25 | 1.33% | 1,841 |
| Jul 18, 2025 | 21.35 | 21.35 | 20.97 | 20.97 | 20.97 | -0.89% | 2,489 |
| Jul 17, 2025 | 20.80 | 21.29 | 20.80 | 21.16 | 21.16 | -0.28% | 1,049 |
| Jul 16, 2025 | 21.40 | 21.40 | 20.77 | 21.22 | 21.22 | -0.84% | 5,535 |
| Jul 15, 2025 | 21.24 | 21.40 | 21.00 | 21.40 | 21.40 | 1.28% | 3,504 |
| Jul 14, 2025 | 20.62 | 21.13 | 20.62 | 21.13 | 21.13 | 2.47% | 4,739 |
| Jul 11, 2025 | 20.66 | 20.66 | 20.62 | 20.62 | 20.62 | 0.49% | 2,459 |
| Jul 10, 2025 | 20.75 | 20.75 | 20.52 | 20.52 | 20.52 | -0.19% | 1,856 |
| Jul 9, 2025 | 20.60 | 20.75 | 20.50 | 20.56 | 20.56 | -0.05% | 3,745 |
| Jul 8, 2025 | 20.70 | 20.74 | 20.42 | 20.57 | 20.57 | -0.77% | 6,290 |
| Jul 7, 2025 | 20.85 | 20.85 | 20.65 | 20.73 | 20.73 | 0.05% | 2,953 |
| Jul 3, 2025 | 20.59 | 20.72 | 20.59 | 20.72 | 20.72 | 0.10% | 1,563 |
| Jul 2, 2025 | 20.44 | 20.72 | 20.44 | 20.70 | 20.70 | 1.27% | 3,417 |
| Jul 1, 2025 | 20.35 | 20.49 | 20.25 | 20.44 | 20.44 | 1.54% | 4,185 |
| Jun 30, 2025 | 20.50 | 20.85 | 20.08 | 20.13 | 20.13 | -1.55% | 32,206 |
| Jun 27, 2025 | 20.67 | 20.83 | 20.39 | 20.45 | 20.45 | -1.89% | 28,346 |
| Jun 26, 2025 | 20.68 | 20.84 | 20.65 | 20.84 | 20.84 | 0.82% | 9,123 |
| Jun 25, 2025 | 21.28 | 21.51 | 20.48 | 20.67 | 20.67 | -3.46% | 26,935 |
| Jun 23, 2025 | 21.65 | 21.65 | 21.38 | 21.41 | 21.41 | -1.34% | 2,410 |
| Jun 20, 2025 | 21.44 | 21.88 | 21.44 | 21.70 | 21.70 | -0.50% | 5,185 |
| Jun 18, 2025 | 21.52 | 21.83 | 21.30 | 21.81 | 21.81 | 1.30% | 3,814 |
| Jun 17, 2025 | 21.60 | 21.60 | 21.31 | 21.53 | 21.53 | 0.65% | 2,912 |
| Jun 16, 2025 | 21.65 | 21.65 | 21.39 | 21.39 | 21.39 | 0.33% | 796 |
| Jun 13, 2025 | 21.31 | 21.32 | 21.31 | 21.32 | 21.32 | 0.19% | 886 |
| Jun 12, 2025 | 21.46 | 21.50 | 21.10 | 21.28 | 21.28 | -1.28% | 1,394 |
| Jun 10, 2025 | 21.62 | 22.10 | 21.56 | 21.56 | 21.16 | -0.67% | 2,360 |
| Jun 9, 2025 | 21.44 | 21.75 | 21.43 | 21.70 | 21.30 | 2.21% | 4,404 |
| Jun 6, 2025 | 21.37 | 21.37 | 21.23 | 21.23 | 20.84 | -0.75% | 1,509 |
| Jun 5, 2025 | 21.55 | 21.55 | 21.16 | 21.39 | 21.00 | -0.60% | 1,536 |
| Jun 4, 2025 | 21.38 | 21.60 | 21.29 | 21.52 | 21.12 | 0.94% | 2,094 |
| Jun 3, 2025 | 21.40 | 21.61 | 21.00 | 21.32 | 20.93 | -0.37% | 4,977 |
| Jun 2, 2025 | 21.35 | 21.45 | 21.30 | 21.40 | 21.00 | -1.56% | 2,626 |
| May 30, 2025 | 21.19 | 21.76 | 21.19 | 21.74 | 21.34 | 0.88% | 3,178 |
| May 29, 2025 | 21.73 | 21.73 | 21.30 | 21.55 | 21.15 | 0.23% | 3,174 |