CTO Realty Growth Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	18.60	18.72	18.41	18.63	-	1.58%	45,155
Mar 20, 2026	18.80	18.82	18.22	18.34	18.34	-2.24%	276,199
Mar 19, 2026	18.84	18.90	18.59	18.76	18.76	-0.53%	164,381
Mar 18, 2026	19.03	19.11	18.83	18.86	18.86	-1.31%	206,016
Mar 17, 2026	19.12	19.22	19.00	19.11	19.11	0.68%	234,308
Mar 16, 2026	18.91	19.12	18.74	18.98	18.98	1.39%	132,178
Mar 13, 2026	18.88	19.00	18.69	18.72	18.72	-0.85%	186,241
Mar 12, 2026	18.72	19.09	18.51	18.88	18.88	-1.67%	276,527
Mar 11, 2026	19.50	19.56	19.17	19.20	18.82	-1.99%	328,903
Mar 10, 2026	19.40	19.71	19.37	19.59	19.20	0.20%	284,265
Mar 9, 2026	19.61	19.64	19.21	19.55	19.16	-1.11%	227,115
Mar 6, 2026	19.54	19.78	19.31	19.77	19.38	0.76%	433,748
Mar 5, 2026	19.56	19.62	19.32	19.62	19.23	-0.66%	251,658
Mar 4, 2026	19.63	19.82	19.41	19.75	19.36	0.56%	353,390
Mar 3, 2026	19.38	19.71	19.16	19.64	19.25	-	321,600
Mar 2, 2026	19.47	19.66	19.34	19.64	19.25	0.82%	767,883
Feb 27, 2026	19.53	19.69	19.36	19.48	19.09	-0.26%	288,033
Feb 26, 2026	19.51	19.70	19.40	19.53	19.14	-	299,781
Feb 25, 2026	19.39	19.55	19.23	19.53	19.14	0.46%	271,526
Feb 24, 2026	19.88	19.88	19.36	19.44	19.06	-1.62%	305,204
Feb 23, 2026	20.00	20.25	19.68	19.76	19.37	-0.75%	325,626
Feb 20, 2026	19.67	20.20	19.45	19.91	19.52	3.75%	391,153
Feb 19, 2026	18.89	19.19	18.89	19.19	18.81	1.05%	201,720
Feb 18, 2026	19.19	19.19	18.89	18.99	18.61	-0.84%	228,280
Feb 17, 2026	19.00	19.19	18.81	19.15	18.77	1.16%	237,837
Feb 13, 2026	18.62	18.97	18.47	18.93	18.56	2.32%	233,541
Feb 12, 2026	18.58	18.67	18.36	18.50	18.13	0.05%	202,073
Feb 11, 2026	18.72	18.75	18.43	18.49	18.12	-0.70%	137,236
Feb 10, 2026	18.41	18.72	18.37	18.62	18.25	1.31%	246,278
Feb 9, 2026	18.53	18.58	18.28	18.38	18.02	-1.13%	116,425
Feb 6, 2026	18.56	18.73	18.46	18.59	18.22	0.11%	274,667
Feb 5, 2026	18.22	18.59	18.17	18.57	18.20	1.64%	392,697
Feb 4, 2026	17.94	18.35	17.91	18.27	17.91	2.64%	335,522
Feb 3, 2026	17.73	17.98	17.61	17.80	17.45	0.17%	317,347
Feb 2, 2026	17.71	17.98	17.70	17.77	17.42	-	296,823
Jan 30, 2026	17.45	17.77	17.29	17.77	17.42	1.37%	365,328
Jan 29, 2026	17.50	17.56	17.26	17.53	17.18	0.81%	216,779
Jan 28, 2026	17.68	17.79	17.32	17.39	17.05	-1.86%	219,280
Jan 27, 2026	17.73	17.90	17.69	17.72	17.37	-0.23%	172,594
Jan 26, 2026	18.11	18.18	17.75	17.76	17.41	-1.72%	206,897
Jan 23, 2026	18.00	18.14	17.85	18.07	17.71	0.72%	245,740
Jan 22, 2026	18.17	18.31	17.81	17.94	17.58	-1.10%	223,463
Jan 21, 2026	18.25	18.25	17.95	18.14	17.78	-0.11%	301,917
Jan 20, 2026	18.26	18.34	18.07	18.16	17.80	-1.57%	227,250
Jan 16, 2026	18.18	18.50	18.16	18.45	18.08	1.15%	203,990
Jan 15, 2026	18.05	18.29	18.05	18.24	17.88	0.77%	196,275
Jan 14, 2026	18.25	18.32	18.00	18.10	17.74	-0.93%	193,959
Jan 13, 2026	18.34	18.37	18.14	18.27	17.91	-0.54%	166,749
Jan 12, 2026	18.20	18.46	18.09	18.37	18.01	0.99%	203,707
Jan 9, 2026	18.45	18.58	18.16	18.19	17.83	-1.62%	380,288