Skip to main content
CTO Realty Growth, Inc. (CTO)
NYSE: CTO · Real-Time Price · USD
17.97
-0.02 (-0.11%)
Apr 25, 2025, 4:00 PM EDT - Market closed

CTO Realty Growth Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 1, 202519.3819.5519.1319.3619.360.26%326,024
Mar 31, 202519.2319.5519.1919.3119.310.05%384,920
Mar 28, 202519.2719.4319.0619.3019.300.57%346,205
Mar 27, 202519.1219.5019.0619.1919.190.52%380,628
Mar 26, 202519.1319.3818.9919.0919.09-0.21%355,159
Mar 25, 202519.2619.3618.9619.1319.13-0.93%354,369
Mar 24, 202518.9419.3318.9119.3119.312.28%318,462
Mar 21, 202518.8819.0118.6718.8818.88-0.32%432,255
Mar 20, 202518.8519.1018.8118.9418.940.21%265,834
Mar 19, 202519.0319.1218.7818.9018.90-0.53%361,630
Mar 18, 202518.7319.0618.6719.0019.001.71%469,997
Mar 17, 202518.6718.8318.6118.6818.680.48%402,972
Mar 14, 202518.1418.6518.0218.5918.592.93%390,346
Mar 13, 202518.5218.6518.0618.0618.06-4.65%461,649
Mar 12, 202519.0219.0918.7418.9418.550.21%390,419
Mar 11, 202519.2719.3018.7818.9018.51-1.61%439,277
Mar 10, 202519.3319.6319.1319.2118.81-0.36%461,856
Mar 7, 202518.7519.3218.7519.2818.882.99%368,211
Mar 6, 202518.8219.0318.5918.7218.330.11%446,042
Mar 5, 202518.8619.1718.6818.7018.32-0.80%374,630
Mar 4, 202519.0919.5018.8318.8518.46-1.46%536,963
Mar 3, 202519.1019.2718.9919.1318.740.47%415,654
Feb 28, 202518.7619.1318.7319.0418.651.87%765,061
Feb 27, 202518.6818.9718.6518.6918.31-257,419
Feb 26, 202518.9019.0818.6018.6918.31-1.22%346,031
Feb 25, 202518.8419.0618.8418.9218.530.42%805,294
Feb 24, 202518.9719.1918.7418.8418.45-0.89%324,960
Feb 21, 202519.5619.8818.1819.0118.62-5.94%837,695
Feb 20, 202520.1420.3920.1320.2119.79-0.05%221,065
Feb 19, 202520.0020.3420.0020.2219.800.55%270,005
Feb 18, 202520.4520.5420.0020.1119.70-2.05%333,205
Feb 14, 202520.6820.8820.5320.5320.11-0.73%188,431
Feb 13, 202520.4520.7520.3820.6820.251.42%197,599