Skip to main content
CTO Realty Growth, Inc. (CTO)
NYSE: CTO · Real-Time Price · USD
18.47
-0.28 (-1.49%)
At close: Jun 12, 2025, 4:00 PM
18.50
+0.03 (0.16%)
After-hours: Jun 12, 2025, 4:16 PM EDT

CTO Realty Growth Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 12, 202518.3118.5018.2318.47--1.49%245,300
Jun 11, 202518.8719.0518.7118.7518.75-0.27%212,682
Jun 10, 202518.9819.0718.8018.8018.80-0.63%173,735
Jun 9, 202518.6118.9618.5918.9218.921.78%245,801
Jun 6, 202518.4018.5918.3818.5918.591.47%161,496
Jun 5, 202518.3218.3818.1718.3218.320.05%254,983
Jun 4, 202518.4718.4718.2618.3118.31-0.44%203,405
Jun 3, 202518.4018.4618.2918.3918.39-0.22%193,253
Jun 2, 202518.3718.4818.2218.4318.430.05%203,767
May 30, 202518.3718.5918.3118.4218.420.22%327,813
May 29, 202518.2718.4618.2118.3818.380.60%187,788
May 28, 202518.2618.3718.1618.2718.270.05%165,094
May 27, 202518.0418.3117.9118.2618.262.35%198,876
May 23, 202517.6817.8917.6317.8417.840.51%193,067
May 22, 202517.8117.8417.4617.7517.75-0.62%178,117
May 21, 202518.1118.1917.8417.8617.86-2.03%162,228
May 20, 202518.3318.4318.2318.2318.23-1.03%172,047
May 19, 202518.3618.4918.2718.4218.42-0.05%174,149
May 16, 202518.2618.4918.2518.4318.430.77%213,993
May 15, 202517.8818.3117.8418.2918.293.22%182,055
May 14, 202517.9518.0117.6317.7217.72-1.34%273,833
May 13, 202518.3518.3517.9517.9617.96-1.64%262,413
May 12, 202518.1418.3317.9618.2618.262.58%237,947
May 9, 202517.6517.9017.6217.8017.800.74%191,586
May 8, 202517.8017.9317.6217.6717.67-0.56%203,251
May 7, 202517.9518.0317.7717.7717.77-0.62%174,458
May 6, 202517.9518.0017.7817.8817.88-0.67%196,145
May 5, 202518.0018.2317.9618.0018.00-0.77%300,280
May 2, 202518.2618.3518.0018.1418.140.22%359,593
May 1, 202518.2718.3218.0618.1018.10-0.93%222,421
Apr 30, 202518.1318.3117.8818.2718.270.50%227,532
Apr 29, 202518.2218.3318.0818.1818.18-0.22%290,010
Apr 28, 202517.9418.2517.9418.2218.221.28%214,929
Apr 25, 202517.9417.9917.7017.9917.99-175,995
Apr 24, 202518.1418.1417.9517.9917.99-0.83%250,680
Apr 23, 202518.3818.4618.0918.1418.14-0.38%281,322
Apr 22, 202518.2918.5018.1718.2118.210.77%245,021
Apr 21, 202518.0218.3017.9418.0718.07-0.39%170,574
Apr 17, 202517.9218.3317.9218.1418.140.83%195,825
Apr 16, 202518.0218.2017.9217.9917.99-209,656
Apr 15, 202517.9318.1417.8717.9917.990.50%211,338
Apr 14, 202517.6817.9917.5517.9017.902.23%336,377
Apr 11, 202517.0817.5116.7617.5117.512.04%185,633
Apr 10, 202517.2317.6016.9017.1617.16-1.83%293,159
Apr 9, 202516.5717.7216.1217.4817.483.68%592,998
Apr 8, 202517.7717.9016.7116.8616.86-2.94%444,269
Apr 7, 202517.7718.0316.9217.3717.37-4.30%506,559
Apr 4, 202518.6918.7418.1318.1518.15-3.97%423,118
Apr 3, 202519.2119.3218.8918.9018.90-2.78%292,521
Apr 2, 202519.3019.5419.2519.4419.440.41%286,832