Skip to main content
CTO Realty Growth, Inc. (CTO)
NYSE: CTO · Real-Time Price · USD
19.01
-1.20 (-5.94%)
At close: Feb 21, 2025, 4:00 PM
19.34
+0.33 (1.74%)
After-hours: Feb 21, 2025, 7:44 PM EST

CTO Realty Growth Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202520.1420.3920.1320.2120.21-0.05%221,065
Feb 19, 202520.0020.3420.0020.2220.220.55%270,005
Feb 18, 202520.4520.5420.0020.1120.11-2.05%333,205
Feb 14, 202520.6820.8820.5320.5320.53-0.73%188,431
Feb 13, 202520.4520.7520.3820.6820.681.42%197,599
Feb 12, 202519.9620.4419.9620.3920.390.64%270,739
Feb 11, 202519.9020.2719.8420.2620.261.25%222,255
Feb 10, 202519.9220.1319.7120.0120.01-213,953
Feb 7, 202520.2220.2719.9220.0120.01-1.14%326,233
Feb 6, 202520.2420.3420.1020.2420.24-313,014
Feb 5, 202519.9320.2819.9020.2420.241.96%326,187
Feb 4, 202519.6619.9319.5319.8519.850.46%294,232
Feb 3, 202519.4019.8519.2919.7619.760.66%306,017
Jan 31, 202519.4919.7419.4719.6319.630.41%205,858
Jan 30, 202519.5619.7719.4219.5519.550.88%153,276
Jan 29, 202519.6719.7519.2619.3819.38-1.72%191,213
Jan 28, 202519.5319.7919.4419.7219.720.66%267,612
Jan 27, 202519.3719.7919.3719.5919.590.93%206,717
Jan 24, 202519.2119.4219.1519.4119.410.62%128,168
Jan 23, 202519.2319.3119.1619.2919.290.26%136,113
Jan 22, 202519.7319.7319.2419.2419.24-3.02%177,909
Jan 21, 202519.8519.9319.6819.8419.840.35%190,612
Jan 17, 202520.0020.0119.6219.7719.77-0.70%270,719
Jan 16, 202519.5919.9419.5519.9119.911.37%183,541
Jan 15, 202519.7619.7819.4919.6419.641.08%183,632
Jan 14, 202519.5919.6319.3219.4319.43-0.05%151,490
Jan 13, 202519.0019.5518.8919.4419.441.67%406,045
Jan 10, 202519.1019.2318.9119.1219.12-0.98%330,165
Jan 8, 202519.2119.3719.1319.3119.310.05%311,563
Jan 7, 202519.3819.4919.1319.3019.30-0.57%266,990
Jan 6, 202519.6919.7419.3619.4119.41-1.37%258,672
Jan 3, 202519.4919.6919.3919.6819.681.60%173,373
Jan 2, 202519.7619.8019.2519.3719.37-1.73%280,752
Dec 31, 202419.7219.9119.5519.7119.710.41%368,395
Dec 30, 202419.3519.6619.1819.6319.631.19%263,288
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