Skip to main content
CTO Realty Growth, Inc. (CTO)
NYSE: CTO · Real-Time Price · USD
19.30
+0.11 (0.57%)
At close: Mar 28, 2025, 4:00 PM
18.82
-0.48 (-2.49%)
After-hours: Mar 28, 2025, 7:11 PM EDT

CTO Realty Growth Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202519.2719.4319.0619.3019.300.57%346,205
Mar 27, 202519.1219.5019.0619.1919.190.52%380,628
Mar 26, 202519.1319.3818.9919.0919.09-0.21%355,159
Mar 25, 202519.2619.3618.9619.1319.13-0.93%354,369
Mar 24, 202518.9419.3318.9119.3119.312.28%318,462
Mar 21, 202518.8819.0118.6718.8818.88-0.32%432,255
Mar 20, 202518.8519.1018.8118.9418.940.21%265,834
Mar 19, 202519.0319.1218.7818.9018.90-0.53%361,630
Mar 18, 202518.7319.0618.6719.0019.001.71%469,997
Mar 17, 202518.6718.8318.6118.6818.680.48%402,972
Mar 14, 202518.1418.6518.0218.5918.592.93%390,346
Mar 13, 202518.5218.6518.0618.0618.06-4.65%461,649
Mar 12, 202519.0219.0918.7418.9418.550.21%390,419
Mar 11, 202519.2719.3018.7818.9018.51-1.61%439,277
Mar 10, 202519.3319.6319.1319.2118.81-0.36%461,856
Mar 7, 202518.7519.3218.7519.2818.882.99%368,211
Mar 6, 202518.8219.0318.5918.7218.330.11%446,042
Mar 5, 202518.8619.1718.6818.7018.32-0.80%374,630
Mar 4, 202519.0919.5018.8318.8518.46-1.46%536,963
Mar 3, 202519.1019.2718.9919.1318.740.47%415,654
Feb 28, 202518.7619.1318.7319.0418.651.87%765,061
Feb 27, 202518.6818.9718.6518.6918.31-257,419
Feb 26, 202518.9019.0818.6018.6918.31-1.22%346,031
Feb 25, 202518.8419.0618.8418.9218.530.42%805,294
Feb 24, 202518.9719.1918.7418.8418.45-0.89%324,960
Feb 21, 202519.5619.8818.1819.0118.62-5.94%837,695
Feb 20, 202520.1420.3920.1320.2119.79-0.05%221,065
Feb 19, 202520.0020.3420.0020.2219.800.55%270,005
Feb 18, 202520.4520.5420.0020.1119.70-2.05%333,205
Feb 14, 202520.6820.8820.5320.5320.11-0.73%188,431
Feb 13, 202520.4520.7520.3820.6820.251.42%197,599
Feb 12, 202519.9620.4419.9620.3919.970.64%270,739
Feb 11, 202519.9020.2719.8420.2619.841.25%222,255
Feb 10, 202519.9220.1319.7120.0119.60-213,953
Feb 7, 202520.2220.2719.9220.0119.60-1.14%326,233
Feb 6, 202520.2420.3420.1020.2419.82-313,014
Feb 5, 202519.9320.2819.9020.2419.821.96%326,187
Feb 4, 202519.6619.9319.5319.8519.440.46%294,232
Feb 3, 202519.4019.8519.2919.7619.350.66%306,017
Jan 31, 202519.4919.7419.4719.6319.230.41%205,858
Jan 30, 202519.5619.7719.4219.5519.150.88%153,276
Jan 29, 202519.6719.7519.2619.3818.98-1.72%191,213
Jan 28, 202519.5319.7919.4419.7219.310.66%267,612
Jan 27, 202519.3719.7919.3719.5919.190.93%206,717
Jan 24, 202519.2119.4219.1519.4119.010.62%128,168
Jan 23, 202519.2319.3119.1619.2918.890.26%136,113
Jan 22, 202519.7319.7319.2419.2418.84-3.02%177,909
Jan 21, 202519.8519.9319.6819.8419.430.35%190,612
Jan 17, 202520.0020.0119.6219.7719.36-0.70%270,719
Jan 16, 202519.5919.9419.5519.9119.501.37%183,541