Skip to main content
logo
CTO Realty Growth, Inc. (CTO)
NYSE: CTO · Real-Time Price · USD
16.95
+0.32 (1.92%)
At close: Aug 22, 2025, 4:00 PM
17.25
+0.30 (1.77%)
After-hours: Aug 22, 2025, 7:45 PM EDT

CTO Realty Growth Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 202516.7817.0416.7216.9516.951.92%245,483
Aug 21, 202516.5916.7316.4616.6316.63-246,384
Aug 20, 202516.6616.8116.5616.6316.630.18%163,311
Aug 19, 202516.4516.6616.4516.6016.601.10%170,161
Aug 18, 202516.4916.5516.4016.4216.42-0.48%223,239
Aug 15, 202516.4616.5116.3416.5016.50-0.06%252,528
Aug 14, 202516.6916.6916.3516.5116.51-1.26%471,605
Aug 13, 202516.5516.7216.4416.7216.721.33%295,437
Aug 12, 202516.2616.5016.2516.5016.501.41%254,468
Aug 11, 202516.3316.3916.1316.2716.27-0.43%304,905
Aug 8, 202516.5116.5116.3216.3416.34-0.55%190,294
Aug 7, 202516.4116.4816.3316.4316.430.49%275,261
Aug 6, 202516.5116.5516.3016.3516.35-0.85%341,882
Aug 5, 202516.6316.7016.4216.4916.49-1.02%297,606
Aug 4, 202516.4716.7816.4616.6616.661.34%275,128
Aug 1, 202516.7216.7516.3716.4416.44-0.42%350,985
Jul 31, 202516.2716.7416.2716.5116.510.92%440,218
Jul 30, 202517.2017.2716.3316.3616.36-6.78%795,669
Jul 29, 202517.4917.6017.3917.5517.551.21%274,825
Jul 28, 202517.6017.6617.3117.3417.34-1.76%201,093
Jul 25, 202517.7417.7417.5217.6517.650.17%137,141
Jul 24, 202517.6317.7117.5017.6217.62-0.06%187,763
Jul 23, 202517.7017.7317.5317.6317.63-0.06%237,404
Jul 22, 202517.2917.7717.2817.6417.641.85%318,913
Jul 21, 202517.3917.4117.2517.3217.320.46%304,615
Jul 18, 202517.4517.4817.1917.2417.24-0.69%214,664
Jul 17, 202517.3217.4917.2417.3617.36-0.17%259,446
Jul 16, 202517.4117.5017.2217.3917.390.46%296,946
Jul 15, 202517.6917.7817.2617.3117.31-2.48%262,367
Jul 14, 202517.6217.7517.4917.7517.750.80%256,461
Jul 11, 202517.3517.7017.2417.6117.611.03%325,927
Jul 10, 202517.2517.5717.2017.4317.431.10%360,417
Jul 9, 202517.4117.5017.1117.2417.24-0.40%424,634
Jul 8, 202517.3217.3817.1517.3117.31-0.12%328,474
Jul 7, 202517.5117.6817.2317.3317.33-2.04%432,096
Jul 3, 202517.6517.7317.5817.6917.690.86%166,770
Jul 2, 202517.4917.6317.4217.5417.540.17%299,193
Jul 1, 202517.2517.7117.1917.5117.511.45%442,041
Jun 30, 202517.2617.3717.1017.2617.26-0.29%378,609
Jun 27, 202517.4417.6517.2317.3117.310.06%766,426
Jun 26, 202516.9017.3416.8417.3017.301.17%919,199
Jun 25, 202517.2917.8017.0917.1017.10-5.42%1,352,343
Jun 24, 202518.3218.3518.0718.0818.08-1.26%245,139
Jun 23, 202518.0618.3918.0018.3118.311.50%307,294
Jun 20, 202518.1518.2817.9618.0418.04-0.17%376,423
Jun 18, 202517.9918.2317.9518.0718.070.28%231,483
Jun 17, 202518.0018.1617.8518.0218.02-0.22%175,384
Jun 16, 202518.1618.2518.0018.0618.060.33%192,928
Jun 13, 202518.3818.4217.8918.0018.00-2.54%301,410
Jun 12, 202518.3118.5018.2318.4718.47-1.49%245,501