Skip to main content
logo
CTO Realty Growth, Inc. (CTO)
NYSE: CTO · Real-Time Price · USD
16.68
-0.05 (-0.30%)
At close: Oct 31, 2025, 4:00 PM EDT
16.85
+0.17 (1.02%)
After-hours: Oct 31, 2025, 7:04 PM EDT

CTO Realty Growth Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202516.7216.7816.5416.6816.68-0.30%277,998
Oct 30, 202516.4716.8716.4616.7316.731.33%418,915
Oct 29, 202516.8017.4916.3816.5116.511.29%490,364
Oct 28, 202516.3816.3816.1716.3016.30-0.79%302,184
Oct 27, 202516.3716.4716.0216.4316.430.37%353,036
Oct 24, 202516.3816.4716.3016.3716.370.31%199,729
Oct 23, 202516.2216.3916.1216.3216.321.05%236,192
Oct 22, 202515.9216.1515.8316.1516.151.96%239,879
Oct 21, 202515.8815.9515.7915.8415.84-0.38%210,223
Oct 20, 202515.7915.9215.6415.9015.901.15%204,889
Oct 17, 202515.6815.8315.6015.7215.720.38%217,571
Oct 16, 202515.9116.0215.5915.6615.66-1.57%203,246
Oct 15, 202515.7616.0215.7615.9115.911.02%200,606
Oct 14, 202515.5515.8215.5515.7515.750.45%301,585
Oct 13, 202515.2915.7115.2915.6815.682.75%258,859
Oct 10, 202515.4715.6115.2515.2615.26-1.23%312,682
Oct 9, 202515.4615.5815.3615.4515.450.39%288,709
Oct 8, 202515.2415.4115.0715.3915.390.26%501,766
Oct 7, 202515.5515.5515.2515.3515.35-1.41%489,912
Oct 6, 202516.1816.2215.5615.5715.57-4.07%530,387
Oct 3, 202516.1316.4616.1316.2316.230.62%352,597
Oct 2, 202516.1416.3116.1116.1316.13-0.55%428,974
Oct 1, 202516.2616.4116.2116.2216.22-0.49%401,307
Sep 30, 202515.8316.3315.8316.3016.302.58%388,735
Sep 29, 202515.9416.0615.8015.8915.89-0.44%379,664
Sep 26, 202516.0616.1415.9015.9615.96-0.06%333,693
Sep 25, 202516.1716.3015.9515.9715.97-1.60%290,523
Sep 24, 202516.5016.5716.2216.2316.230.93%344,697
Sep 23, 202516.1116.3516.0716.0816.08-0.19%308,474
Sep 22, 202516.3316.3316.1016.1116.11-1.35%379,946
Sep 19, 202516.5216.5316.3016.3316.33-0.79%546,815
Sep 18, 202516.3316.5216.3316.4616.460.55%216,616
Sep 17, 202516.4616.6916.3216.3716.370.06%296,385
Sep 16, 202516.6016.7016.3416.3616.36-1.33%314,160
Sep 15, 202516.7116.7316.5216.5816.580.30%400,262
Sep 12, 202516.7116.7216.5216.5316.53-0.30%346,743
Sep 11, 202516.4316.6816.4216.5816.58-2.59%383,142
Sep 10, 202517.0717.1816.8617.0216.64-0.23%568,301
Sep 9, 202517.1317.2117.0517.0616.68-0.64%207,857
Sep 8, 202517.2817.3717.1017.1716.79-1.44%219,625
Sep 5, 202517.3917.5717.2617.4217.030.46%202,596
Sep 4, 202517.2017.3717.1717.3416.951.23%154,462
Sep 3, 202516.9717.1916.9617.1316.750.71%204,154
Sep 2, 202517.2517.2916.9417.0116.63-1.56%231,785
Aug 29, 202517.1917.3417.1617.2816.890.52%162,357
Aug 28, 202517.1617.2117.0117.1916.810.29%136,899
Aug 27, 202517.0017.2017.0017.1416.761.06%193,010
Aug 26, 202516.8717.0816.8716.9616.580.53%240,156
Aug 25, 202516.9617.0316.8316.8716.49-0.47%222,109
Aug 22, 202516.7817.0416.7216.9516.571.92%245,517