Skip to main content
logo
CTO Realty Growth, Inc. (CTO)
NYSE: CTO · Real-Time Price · USD
16.58
-0.06 (-0.36%)
Sep 11, 2025, 4:00 PM EDT - Market closed

CTO Realty Growth Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 21, 202516.5916.7316.4616.6316.26-246,384
Aug 20, 202516.6616.8116.5616.6316.260.18%163,311
Aug 19, 202516.4516.6616.4516.6016.231.10%170,161
Aug 18, 202516.4916.5516.4016.4216.05-0.48%223,239
Aug 15, 202516.4616.5116.3416.5016.13-0.06%252,528
Aug 14, 202516.6916.6916.3516.5116.14-1.26%471,605
Aug 13, 202516.5516.7216.4416.7216.351.33%295,437
Aug 12, 202516.2616.5016.2516.5016.131.41%254,468
Aug 11, 202516.3316.3916.1316.2715.91-0.43%304,905
Aug 8, 202516.5116.5116.3216.3415.97-0.55%190,294
Aug 7, 202516.4116.4816.3316.4316.060.49%275,261
Aug 6, 202516.5116.5516.3016.3515.98-0.85%341,882
Aug 5, 202516.6316.7016.4216.4916.12-1.02%297,606
Aug 4, 202516.4716.7816.4616.6616.291.34%275,128
Aug 1, 202516.7216.7516.3716.4416.07-0.42%350,985
Jul 31, 202516.2716.7416.2716.5116.140.92%440,218
Jul 30, 202517.2017.2716.3316.3615.99-6.78%795,669
Jul 29, 202517.4917.6017.3917.5517.161.21%274,825
Jul 28, 202517.6017.6617.3117.3416.95-1.76%201,093
Jul 25, 202517.7417.7417.5217.6517.260.17%137,141
Jul 24, 202517.6317.7117.5017.6217.23-0.06%187,763
Jul 23, 202517.7017.7317.5317.6317.24-0.06%237,404
Jul 22, 202517.2917.7717.2817.6417.251.85%318,913
Jul 21, 202517.3917.4117.2517.3216.930.46%304,615
Jul 18, 202517.4517.4817.1917.2416.85-0.69%214,664
Jul 17, 202517.3217.4917.2417.3616.97-0.17%259,446
Jul 16, 202517.4117.5017.2217.3917.000.46%296,946
Jul 15, 202517.6917.7817.2617.3116.92-2.48%262,367
Jul 14, 202517.6217.7517.4917.7517.350.80%256,461
Jul 11, 202517.3517.7017.2417.6117.221.03%325,927
Jul 10, 202517.2517.5717.2017.4317.041.10%360,417
Jul 9, 202517.4117.5017.1117.2416.85-0.40%424,634
Jul 8, 202517.3217.3817.1517.3116.92-0.12%328,474
Jul 7, 202517.5117.6817.2317.3316.94-2.04%432,096
Jul 3, 202517.6517.7317.5817.6917.290.86%166,770
Jul 2, 202517.4917.6317.4217.5417.150.17%299,193