CTO Realty Growth Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	18.22	18.59	18.17	18.57	18.57	1.64%	392,599
Feb 4, 2026	17.94	18.35	17.91	18.27	18.27	2.64%	335,522
Feb 3, 2026	17.73	17.98	17.61	17.80	17.80	0.17%	317,347
Feb 2, 2026	17.71	17.98	17.70	17.77	17.77	-	296,823
Jan 30, 2026	17.45	17.77	17.29	17.77	17.77	1.37%	365,328
Jan 29, 2026	17.50	17.56	17.26	17.53	17.53	0.81%	216,779
Jan 28, 2026	17.68	17.79	17.32	17.39	17.39	-1.86%	218,352
Jan 27, 2026	17.73	17.90	17.69	17.72	17.72	-0.23%	172,594
Jan 26, 2026	18.11	18.18	17.75	17.76	17.76	-1.72%	206,893
Jan 23, 2026	18.00	18.14	17.85	18.07	18.07	0.72%	245,740
Jan 22, 2026	18.17	18.31	17.81	17.94	17.94	-1.10%	223,142
Jan 21, 2026	18.25	18.25	17.95	18.14	18.14	-0.11%	301,647
Jan 20, 2026	18.26	18.34	18.07	18.16	18.16	-1.57%	227,250
Jan 16, 2026	18.18	18.50	18.16	18.45	18.45	1.15%	203,987
Jan 15, 2026	18.05	18.29	18.05	18.24	18.24	0.77%	196,164
Jan 14, 2026	18.25	18.32	18.00	18.10	18.10	-0.93%	193,934
Jan 13, 2026	18.34	18.37	18.14	18.27	18.27	-0.54%	166,697
Jan 12, 2026	18.20	18.46	18.09	18.37	18.37	0.99%	203,704
Jan 9, 2026	18.45	18.58	18.16	18.19	18.19	-1.62%	380,271
Jan 8, 2026	18.43	18.71	18.41	18.49	18.49	-0.11%	229,805
Jan 7, 2026	18.40	18.59	18.30	18.51	18.51	0.76%	303,281
Jan 6, 2026	18.06	18.39	17.97	18.37	18.37	1.38%	274,028
Jan 5, 2026	18.21	18.23	18.05	18.12	18.12	-1.25%	299,780
Jan 2, 2026	18.40	18.45	18.01	18.35	18.35	-0.33%	262,025
Dec 31, 2025	18.34	18.44	18.29	18.41	18.41	0.44%	223,446
Dec 30, 2025	18.22	18.47	18.13	18.33	18.33	0.71%	284,954
Dec 29, 2025	18.05	18.29	17.98	18.20	18.20	1.22%	339,936
Dec 26, 2025	17.98	18.04	17.90	17.98	17.98	0.06%	171,104
Dec 24, 2025	17.78	18.00	17.75	17.97	17.97	1.18%	124,334
Dec 23, 2025	17.79	17.88	17.59	17.76	17.76	0.23%	219,051
Dec 22, 2025	18.05	18.05	17.71	17.72	17.72	-1.94%	404,182
Dec 19, 2025	18.52	18.61	18.06	18.07	18.07	-2.43%	583,931
Dec 18, 2025	18.09	18.64	18.06	18.52	18.52	2.55%	422,659
Dec 17, 2025	17.69	18.11	17.69	18.06	18.06	1.86%	305,228
Dec 16, 2025	17.75	17.83	17.65	17.73	17.73	-0.39%	341,572
Dec 15, 2025	17.78	17.87	17.72	17.80	17.80	0.11%	397,870
Dec 12, 2025	17.70	17.86	17.59	17.78	17.78	0.68%	448,839
Dec 11, 2025	17.79	17.91	17.62	17.66	17.66	-2.86%	294,240
Dec 10, 2025	18.27	18.27	18.05	18.18	17.80	-0.16%	399,198
Dec 9, 2025	17.94	18.31	17.94	18.21	17.83	1.51%	433,249
Dec 8, 2025	18.00	18.04	17.82	17.94	17.57	-0.33%	238,445
Dec 5, 2025	17.93	18.03	17.91	18.00	17.62	0.28%	231,123
Dec 4, 2025	18.09	18.14	17.91	17.95	17.57	-0.72%	252,726
Dec 3, 2025	18.08	18.19	18.00	18.08	17.70	0.17%	238,652
Dec 2, 2025	18.02	18.13	17.86	18.05	17.67	0.33%	227,753
Dec 1, 2025	18.08	18.13	17.96	17.99	17.61	-0.50%	187,576
Nov 28, 2025	18.15	18.18	18.00	18.08	17.70	-0.06%	93,884
Nov 26, 2025	17.84	18.19	17.84	18.09	17.71	0.84%	156,579
Nov 25, 2025	17.67	18.02	17.67	17.94	17.57	1.70%	283,075
Nov 24, 2025	17.50	17.77	17.50	17.64	17.27	0.74%	243,895