CTO Realty Growth, Inc. (CTO)
NYSE: CTO · Real-Time Price · USD
16.44
-0.07 (-0.42%)
Aug 1, 2025, 4:00 PM - Market closed
CTO Realty Growth Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 16.72 | 16.75 | 16.37 | 16.44 | 16.44 | -0.42% | 350,985 |
| Jul 31, 2025 | 16.27 | 16.74 | 16.27 | 16.51 | 16.51 | 0.92% | 440,218 |
| Jul 30, 2025 | 17.20 | 17.27 | 16.33 | 16.36 | 16.36 | -6.78% | 795,669 |
| Jul 29, 2025 | 17.49 | 17.60 | 17.39 | 17.55 | 17.55 | 1.21% | 274,825 |
| Jul 28, 2025 | 17.60 | 17.66 | 17.31 | 17.34 | 17.34 | -1.76% | 201,093 |
| Jul 25, 2025 | 17.74 | 17.74 | 17.52 | 17.65 | 17.65 | 0.17% | 137,141 |
| Jul 24, 2025 | 17.63 | 17.71 | 17.50 | 17.62 | 17.62 | -0.06% | 187,763 |
| Jul 23, 2025 | 17.70 | 17.73 | 17.53 | 17.63 | 17.63 | -0.06% | 237,404 |
| Jul 22, 2025 | 17.29 | 17.77 | 17.28 | 17.64 | 17.64 | 1.85% | 318,913 |
| Jul 21, 2025 | 17.39 | 17.41 | 17.25 | 17.32 | 17.32 | 0.46% | 304,615 |
| Jul 18, 2025 | 17.45 | 17.48 | 17.19 | 17.24 | 17.24 | -0.69% | 214,664 |
| Jul 17, 2025 | 17.32 | 17.49 | 17.24 | 17.36 | 17.36 | -0.17% | 259,446 |
| Jul 16, 2025 | 17.41 | 17.50 | 17.22 | 17.39 | 17.39 | 0.46% | 296,946 |
| Jul 15, 2025 | 17.69 | 17.78 | 17.26 | 17.31 | 17.31 | -2.48% | 262,367 |
| Jul 14, 2025 | 17.62 | 17.75 | 17.49 | 17.75 | 17.75 | 0.80% | 256,461 |
| Jul 11, 2025 | 17.35 | 17.70 | 17.24 | 17.61 | 17.61 | 1.03% | 325,927 |
| Jul 10, 2025 | 17.25 | 17.57 | 17.20 | 17.43 | 17.43 | 1.10% | 360,417 |
| Jul 9, 2025 | 17.41 | 17.50 | 17.11 | 17.24 | 17.24 | -0.40% | 424,634 |
| Jul 8, 2025 | 17.32 | 17.38 | 17.15 | 17.31 | 17.31 | -0.12% | 328,474 |
| Jul 7, 2025 | 17.51 | 17.68 | 17.23 | 17.33 | 17.33 | -2.04% | 432,096 |
| Jul 3, 2025 | 17.65 | 17.73 | 17.58 | 17.69 | 17.69 | 0.86% | 166,770 |
| Jul 2, 2025 | 17.49 | 17.63 | 17.42 | 17.54 | 17.54 | 0.17% | 299,193 |
| Jul 1, 2025 | 17.25 | 17.71 | 17.19 | 17.51 | 17.51 | 1.45% | 442,041 |
| Jun 30, 2025 | 17.26 | 17.37 | 17.10 | 17.26 | 17.26 | -0.29% | 378,609 |
| Jun 27, 2025 | 17.44 | 17.65 | 17.23 | 17.31 | 17.31 | 0.06% | 766,426 |
| Jun 26, 2025 | 16.90 | 17.34 | 16.84 | 17.30 | 17.30 | 1.17% | 919,199 |
| Jun 25, 2025 | 17.29 | 17.80 | 17.09 | 17.10 | 17.10 | -5.42% | 1,352,343 |
| Jun 24, 2025 | 18.32 | 18.35 | 18.07 | 18.08 | 18.08 | -1.26% | 245,139 |
| Jun 23, 2025 | 18.06 | 18.39 | 18.00 | 18.31 | 18.31 | 1.50% | 307,294 |
| Jun 20, 2025 | 18.15 | 18.28 | 17.96 | 18.04 | 18.04 | -0.17% | 376,423 |
| Jun 18, 2025 | 17.99 | 18.23 | 17.95 | 18.07 | 18.07 | 0.28% | 231,483 |
| Jun 17, 2025 | 18.00 | 18.16 | 17.85 | 18.02 | 18.02 | -0.22% | 175,384 |
| Jun 16, 2025 | 18.16 | 18.25 | 18.00 | 18.06 | 18.06 | 0.33% | 192,928 |
| Jun 13, 2025 | 18.38 | 18.42 | 17.89 | 18.00 | 18.00 | -2.54% | 301,410 |
| Jun 12, 2025 | 18.31 | 18.50 | 18.23 | 18.47 | 18.47 | -1.49% | 245,501 |
| Jun 11, 2025 | 18.87 | 19.05 | 18.71 | 18.75 | 18.37 | -0.27% | 212,682 |
| Jun 10, 2025 | 18.98 | 19.07 | 18.80 | 18.80 | 18.42 | -0.63% | 173,735 |
| Jun 9, 2025 | 18.61 | 18.96 | 18.59 | 18.92 | 18.54 | 1.78% | 245,801 |
| Jun 6, 2025 | 18.40 | 18.59 | 18.38 | 18.59 | 18.22 | 1.47% | 161,496 |
| Jun 5, 2025 | 18.32 | 18.38 | 18.17 | 18.32 | 17.95 | 0.05% | 254,983 |
| Jun 4, 2025 | 18.47 | 18.47 | 18.26 | 18.31 | 17.94 | -0.44% | 203,405 |
| Jun 3, 2025 | 18.40 | 18.46 | 18.29 | 18.39 | 18.02 | -0.22% | 193,253 |
| Jun 2, 2025 | 18.37 | 18.48 | 18.22 | 18.43 | 18.06 | 0.05% | 203,767 |
| May 30, 2025 | 18.37 | 18.59 | 18.31 | 18.42 | 18.05 | 0.22% | 327,813 |
| May 29, 2025 | 18.27 | 18.46 | 18.21 | 18.38 | 18.01 | 0.60% | 187,788 |
| May 28, 2025 | 18.26 | 18.37 | 18.16 | 18.27 | 17.90 | 0.05% | 165,094 |
| May 27, 2025 | 18.04 | 18.31 | 17.91 | 18.26 | 17.89 | 2.35% | 198,876 |
| May 23, 2025 | 17.68 | 17.89 | 17.63 | 17.84 | 17.48 | 0.51% | 193,067 |
| May 22, 2025 | 17.81 | 17.84 | 17.46 | 17.75 | 17.39 | -0.62% | 178,117 |
| May 21, 2025 | 18.11 | 18.19 | 17.84 | 17.86 | 17.50 | -2.03% | 162,228 |