Skip to main content
CTO Realty Growth, Inc. (CTO)
NYSE: CTO · Real-Time Price · USD
19.40
-0.18 (-0.92%)
Dec 27, 2024, 4:00 PM EST - Market closed

CTO Realty Growth Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 27, 202419.5019.7019.3819.4019.40-0.92%252,239
Dec 26, 202419.3819.6519.3619.5819.580.46%149,004
Dec 24, 202419.4219.5019.2819.4919.490.93%126,708
Dec 23, 202419.5019.5019.0319.3119.31-0.82%458,440
Dec 20, 202419.2119.9119.1619.4719.470.26%2,454,639
Dec 19, 202419.6719.8419.3619.4219.420.10%573,530
Dec 18, 202420.5020.6919.4019.4019.40-5.50%532,546
Dec 17, 202420.4120.7420.4120.5320.530.15%449,577
Dec 16, 202420.1920.7320.1220.5020.501.79%547,032
Dec 13, 202420.1120.2719.9720.1420.140.05%395,807
Dec 12, 202419.9120.2419.9120.1320.13-1.61%377,700
Dec 11, 202420.4420.5920.3620.4620.080.15%474,912
Dec 10, 202420.4420.7020.2720.4320.050.10%363,434
Dec 9, 202420.6720.6720.3520.4120.03-0.15%514,282
Dec 6, 202420.5620.5920.3520.4420.06-0.34%344,498
Dec 5, 202420.4020.7120.3020.5120.130.59%548,014
Dec 4, 202420.3020.5120.2920.3920.010.69%438,722
Dec 3, 202420.2520.2920.0820.2519.880.20%273,296
Dec 2, 202420.3520.4220.1920.2119.84-0.98%382,454
Nov 29, 202420.4520.6220.4020.4120.03-0.15%160,766
Nov 27, 202420.1220.4520.1220.4420.062.25%424,064
Nov 26, 202419.8420.0519.7819.9919.620.65%358,117
Nov 25, 202419.9820.0519.7319.8619.490.25%1,614,423
Nov 22, 202419.7019.9019.7019.8119.440.76%315,583
Nov 21, 202419.4819.8019.4819.6619.300.98%273,976
Nov 20, 202419.5319.6919.4119.4719.11-0.87%280,642
Nov 19, 202419.4719.7419.4019.6419.280.72%300,801
Nov 18, 202419.5419.7219.4219.5019.14-0.15%365,881
Nov 15, 202419.7019.7519.5019.5319.170.15%531,424
Nov 14, 202419.7819.8119.4819.5019.14-1.02%434,365
Nov 13, 202420.1120.3619.6619.7019.34-1.25%990,702
Nov 12, 202420.5720.6519.9219.9519.58-3.39%1,064,337
Nov 11, 202420.6820.8720.6120.6520.270.54%320,868
Nov 8, 202420.5020.8420.4520.5420.160.64%405,442
Nov 7, 202420.1520.5820.1020.4120.031.95%557,967
Nov 6, 202420.2820.4019.8920.0219.650.25%385,233
Nov 5, 202419.5820.0119.5119.9719.601.89%278,165
Nov 4, 202419.4019.6519.3219.6019.241.03%382,455
Nov 1, 202419.6519.6919.3319.4019.040.26%492,406
Oct 31, 202419.5419.8319.3519.3518.99-0.87%442,309
Oct 30, 202419.4019.9419.3919.5219.161.61%676,900
Oct 29, 202419.2119.2519.0919.2118.85-0.47%301,825
Oct 28, 202419.5619.5819.1619.3018.94-1.33%340,062
Oct 25, 202420.0020.0019.5319.5619.20-0.81%441,511
Oct 24, 202419.6919.9119.6319.7219.360.87%366,397
Oct 23, 202419.3719.6219.2719.5519.191.03%280,283
Oct 22, 202419.4019.4719.2419.3518.99-0.57%203,619
Oct 21, 202419.3819.4619.1319.4619.10-0.05%248,168
Oct 18, 202419.4319.5719.3919.4719.110.31%232,666
Oct 17, 202419.5319.6519.3519.4119.05-1.07%275,955
Oct 16, 202419.4019.6319.3819.6219.261.76%286,627
Oct 15, 202419.0219.3118.9919.2818.921.69%226,996
Oct 14, 202418.8119.1218.7318.9618.610.64%225,112
Oct 11, 202418.6518.8618.6118.8418.491.45%208,261
Oct 10, 202418.7618.7618.5118.5718.23-1.17%332,331
Oct 9, 202418.8518.9418.7418.7918.44-0.16%687,352
Oct 8, 202418.7518.8718.6718.8218.470.75%228,844
Oct 7, 202418.7718.7918.5818.6818.33-0.74%258,811
Oct 4, 202419.0319.0518.7218.8218.47-0.79%238,022
Oct 3, 202419.0719.1218.8318.9718.62-0.05%266,364
Oct 2, 202419.0619.0718.8918.9818.63-0.11%253,893
Oct 1, 202419.0819.1018.9019.0018.65-0.11%284,257
Sep 30, 202419.0719.2018.9519.0218.670.16%336,302
Sep 27, 202418.9119.2018.8618.9918.640.53%325,733
Sep 26, 202419.2419.3118.8818.8918.54-0.94%294,850
Sep 25, 202418.9219.0818.8619.0718.720.74%268,648
Sep 24, 202419.0019.0318.8518.9318.58-0.16%436,883
Sep 23, 202419.2119.2818.9418.9618.61-1.10%399,197
Sep 20, 202419.3319.3819.1419.1718.82-1.39%579,747
Sep 19, 202419.5419.5419.2719.4419.080.67%247,892
Sep 18, 202419.2319.4719.1919.3118.950.42%270,146
Sep 17, 202419.6519.6619.1619.2318.87-1.54%366,104
Sep 16, 202419.3419.6919.1519.5319.172.47%647,380
Sep 13, 202419.0519.1818.9919.0618.710.79%564,329
Sep 12, 202418.5619.0918.5618.9118.560.21%739,344
Sep 11, 202419.5319.6518.5918.8718.16-10.78%1,665,871
Sep 10, 202419.5321.1519.1921.1520.358.35%5,951,911
Sep 9, 202419.1819.5319.1119.5218.781.46%359,072
Sep 6, 202419.2419.3319.0119.2418.51-302,650
Sep 5, 202419.1119.5319.1119.2418.511.21%518,775
Sep 4, 202418.9519.2318.9319.0118.290.42%479,081
Sep 3, 202418.9819.0218.7818.9318.21-0.47%431,902
Aug 30, 202419.0219.1118.8519.0218.300.53%644,921
Aug 29, 202419.2219.2718.9218.9218.20-1.25%656,525
Aug 28, 202419.1419.3519.0619.1618.440.26%271,590
Aug 27, 202419.3319.4418.9819.1118.39-1.19%831,450
Aug 26, 202419.2419.5619.1019.3418.612.33%742,854
Aug 23, 202418.6819.1418.6218.9018.182.16%955,526
Aug 22, 202419.0119.1218.4718.5017.80-2.32%794,964
Aug 21, 202419.2419.3718.9218.9418.22-0.16%580,350
Aug 20, 202419.2419.3618.9318.9718.25-1.04%594,786
Aug 19, 202419.3619.8419.0819.1718.44-0.52%582,964
Aug 16, 202419.3519.3619.1519.2718.540.26%212,856
Aug 15, 202419.4519.4519.1819.2218.49-0.21%265,441
Aug 14, 202419.3819.4019.2119.2618.53-0.21%119,429
Aug 13, 202419.3719.4719.2519.3018.570.26%166,517
Aug 12, 202419.5019.5019.1719.2518.52-1.28%166,555
Aug 9, 202419.8119.8119.4619.5018.76-1.61%161,163
Aug 8, 202419.8420.0619.7519.8219.070.35%101,598
Aug 7, 202419.8020.0519.7019.7519.00-0.25%105,454