Skip to main content
logo
CTO Realty Growth, Inc. (CTO)
NYSE: CTO · Real-Time Price · USD
18.45
+0.21 (1.15%)
At close: Jan 16, 2026, 4:00 PM EST
18.45
0.00 (0.00%)
After-hours: Jan 16, 2026, 7:00 PM EST

CTO Realty Growth Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 16, 202618.2318.4518.2018.44-1.10%199,615
Jan 15, 202618.0518.2918.0518.2418.240.77%196,164
Jan 14, 202618.2518.3218.0018.1018.10-0.93%193,934
Jan 13, 202618.3418.3718.1418.2718.27-0.54%166,697
Jan 12, 202618.2018.4618.0918.3718.370.99%203,704
Jan 9, 202618.4518.5818.1618.1918.19-1.62%380,271
Jan 8, 202618.4318.7118.4118.4918.49-0.11%229,805
Jan 7, 202618.4018.5918.3018.5118.510.76%303,281
Jan 6, 202618.0618.3917.9718.3718.371.38%274,028
Jan 5, 202618.2118.2318.0518.1218.12-1.25%299,780
Jan 2, 202618.4018.4518.0118.3518.35-0.33%262,025
Dec 31, 202518.3418.4418.2918.4118.410.44%223,446
Dec 30, 202518.2218.4718.1318.3318.330.71%284,954
Dec 29, 202518.0518.2917.9818.2018.201.22%339,936
Dec 26, 202517.9818.0417.9017.9817.980.06%171,104
Dec 24, 202517.7818.0017.7517.9717.971.18%124,334
Dec 23, 202517.7917.8817.5917.7617.760.23%219,051
Dec 22, 202518.0518.0517.7117.7217.72-1.94%404,182
Dec 19, 202518.5218.6118.0618.0718.07-2.43%583,931
Dec 18, 202518.0918.6418.0618.5218.522.55%422,659
Dec 17, 202517.6918.1117.6918.0618.061.86%305,228
Dec 16, 202517.7517.8317.6517.7317.73-0.39%341,572
Dec 15, 202517.7817.8717.7217.8017.800.11%397,870
Dec 12, 202517.7017.8617.5917.7817.780.68%448,839
Dec 11, 202517.7917.9117.6217.6617.66-2.86%294,240
Dec 10, 202518.2718.2718.0518.1817.80-0.16%399,198
Dec 9, 202517.9418.3117.9418.2117.831.51%433,249
Dec 8, 202518.0018.0417.8217.9417.57-0.33%238,445
Dec 5, 202517.9318.0317.9118.0017.620.28%231,123
Dec 4, 202518.0918.1417.9117.9517.57-0.72%252,726
Dec 3, 202518.0818.1918.0018.0817.700.17%238,652
Dec 2, 202518.0218.1317.8618.0517.670.33%227,753
Dec 1, 202518.0818.1317.9617.9917.61-0.50%187,576
Nov 28, 202518.1518.1818.0018.0817.70-0.06%93,884
Nov 26, 202517.8418.1917.8418.0917.710.84%156,579
Nov 25, 202517.6718.0217.6717.9417.571.70%283,075
Nov 24, 202517.5017.7717.5017.6417.270.74%243,895
Nov 21, 202517.3117.6217.2017.5117.141.68%276,576
Nov 20, 202517.2117.3317.1117.2216.860.76%236,742
Nov 19, 202517.3217.3617.0217.0916.73-1.38%228,017
Nov 18, 202517.2917.3617.1417.3316.970.58%198,196
Nov 17, 202517.4617.5517.2217.2316.87-1.26%217,434
Nov 14, 202517.4117.5117.2217.4517.090.23%197,653
Nov 13, 202517.2817.4817.2517.4117.05-0.06%206,939
Nov 12, 202517.5917.5917.3717.4217.06-1.02%217,314
Nov 11, 202517.3517.6517.2917.6017.231.68%276,976
Nov 10, 202517.4117.4517.2117.3116.95-0.35%219,368
Nov 7, 202517.1617.3917.1017.3717.011.70%237,259
Nov 6, 202517.0317.1316.9117.0816.72-270,418
Nov 5, 202517.0417.1116.9317.0816.720.47%224,017