Skip to main content
logo
CTO Realty Growth, Inc. (CTO)
NYSE: CTO · Real-Time Price · USD
17.98
+0.01 (0.06%)
Dec 26, 2025, 4:00 PM EST - Market closed

CTO Realty Growth Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 202517.9818.0417.9017.9817.980.06%171,104
Dec 24, 202517.7818.0017.7517.9717.971.18%124,334
Dec 23, 202517.7917.8817.5917.7617.760.23%219,051
Dec 22, 202518.0518.0517.7117.7217.72-1.94%404,182
Dec 19, 202518.5218.6118.0618.0718.07-2.43%583,931
Dec 18, 202518.0918.6418.0618.5218.522.55%422,659
Dec 17, 202517.6918.1117.6918.0618.061.86%305,228
Dec 16, 202517.7517.8317.6517.7317.73-0.39%341,572
Dec 15, 202517.7817.8717.7217.8017.800.11%397,870
Dec 12, 202517.7017.8617.5917.7817.780.68%448,839
Dec 11, 202517.7917.9117.6217.6617.66-2.86%294,240
Dec 10, 202518.2718.2718.0518.1817.80-0.16%399,198
Dec 9, 202517.9418.3117.9418.2117.831.51%433,249
Dec 8, 202518.0018.0417.8217.9417.57-0.33%238,445
Dec 5, 202517.9318.0317.9118.0017.620.28%231,123
Dec 4, 202518.0918.1417.9117.9517.57-0.72%252,726
Dec 3, 202518.0818.1918.0018.0817.700.17%238,652
Dec 2, 202518.0218.1317.8618.0517.670.33%227,753
Dec 1, 202518.0818.1317.9617.9917.61-0.50%187,576
Nov 28, 202518.1518.1818.0018.0817.70-0.06%93,884
Nov 26, 202517.8418.1917.8418.0917.710.84%156,579
Nov 25, 202517.6718.0217.6717.9417.571.70%283,075
Nov 24, 202517.5017.7717.5017.6417.270.74%243,895
Nov 21, 202517.3117.6217.2017.5117.141.68%276,576
Nov 20, 202517.2117.3317.1117.2216.860.76%236,742
Nov 19, 202517.3217.3617.0217.0916.73-1.38%228,017
Nov 18, 202517.2917.3617.1417.3316.970.58%198,196
Nov 17, 202517.4617.5517.2217.2316.87-1.26%217,434
Nov 14, 202517.4117.5117.2217.4517.090.23%197,653
Nov 13, 202517.2817.4817.2517.4117.05-0.06%206,939
Nov 12, 202517.5917.5917.3717.4217.06-1.02%217,314
Nov 11, 202517.3517.6517.2917.6017.231.68%276,976
Nov 10, 202517.4117.4517.2117.3116.95-0.35%219,368
Nov 7, 202517.1617.3917.1017.3717.011.70%237,259
Nov 6, 202517.0317.1316.9117.0816.72-270,418
Nov 5, 202517.0417.1116.9317.0816.720.47%224,017
Nov 4, 202516.9217.0316.6617.0016.640.59%323,664
Nov 3, 202516.6716.9916.5016.9016.551.32%375,617
Oct 31, 202516.7216.7816.5416.6816.33-0.30%277,998
Oct 30, 202516.4716.8716.4616.7316.381.33%418,915
Oct 29, 202516.8017.4916.3816.5116.161.29%490,364
Oct 28, 202516.3816.3816.1716.3015.96-0.79%302,184
Oct 27, 202516.3716.4716.0216.4316.090.37%353,036
Oct 24, 202516.3816.4716.3016.3716.030.31%199,729
Oct 23, 202516.2216.3916.1216.3215.981.05%236,192
Oct 22, 202515.9216.1515.8316.1515.811.96%239,879
Oct 21, 202515.8815.9515.7915.8415.51-0.38%210,223
Oct 20, 202515.7915.9215.6415.9015.571.15%204,889
Oct 17, 202515.6815.8315.6015.7215.390.38%217,571
Oct 16, 202515.9116.0215.5915.6615.33-1.57%203,246