Skip to main content
CTO Realty Growth, Inc. (CTO)
NYSE: CTO · Real-Time Price · USD
19.70
-0.25 (-1.25%)
At close: Nov 13, 2024, 4:00 PM
19.66
-0.04 (-0.20%)
Pre-market: Nov 14, 2024, 8:00 AM EST

CTO Realty Growth Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 202420.1120.3619.6619.7019.70-1.25%989,839
Nov 12, 202420.5720.6519.9219.9519.95-3.39%1,064,337
Nov 11, 202420.6820.8720.6120.6520.650.54%320,868
Nov 8, 202420.5020.8420.4520.5420.540.64%405,442
Nov 7, 202420.1520.5820.1020.4120.411.95%557,967
Nov 6, 202420.2820.4019.8920.0220.020.25%385,233
Nov 5, 202419.5820.0119.5119.9719.971.89%278,165
Nov 4, 202419.4019.6519.3219.6019.601.03%382,455
Nov 1, 202419.6519.6919.3319.4019.400.26%492,406
Oct 31, 202419.5419.8319.3519.3519.35-0.87%442,309
Oct 30, 202419.4019.9419.3919.5219.521.61%676,900
Oct 29, 202419.2119.2519.0919.2119.21-0.47%301,825
Oct 28, 202419.5619.5819.1619.3019.30-1.33%340,062
Oct 25, 202420.0020.0019.5319.5619.56-0.81%441,511
Oct 24, 202419.6919.9119.6319.7219.720.87%366,397
Oct 23, 202419.3719.6219.2719.5519.551.03%280,283
Oct 22, 202419.4019.4719.2419.3519.35-0.57%203,619
Oct 21, 202419.3819.4619.1319.4619.46-0.05%248,168
Oct 18, 202419.4319.5719.3919.4719.470.31%232,666
Oct 17, 202419.5319.6519.3519.4119.41-1.07%275,955
Oct 16, 202419.4019.6319.3819.6219.621.76%286,627
Oct 15, 202419.0219.3118.9919.2819.281.69%226,996
Oct 14, 202418.8119.1218.7318.9618.960.64%225,112
Oct 11, 202418.6518.8618.6118.8418.841.45%208,261
Oct 10, 202418.7618.7618.5118.5718.57-1.17%332,331
Oct 9, 202418.8518.9418.7418.7918.79-0.16%687,352
Oct 8, 202418.7518.8718.6718.8218.820.75%228,844
Oct 7, 202418.7718.7918.5818.6818.68-0.74%258,811
Oct 4, 202419.0319.0518.7218.8218.82-0.79%238,022
Oct 3, 202419.0719.1218.8318.9718.97-0.05%266,364
Oct 2, 202419.0619.0718.8918.9818.98-0.11%253,893
Oct 1, 202419.0819.1018.9019.0019.00-0.11%284,257
Sep 30, 202419.0719.2018.9519.0219.020.16%336,302
Sep 27, 202418.9119.2018.8618.9918.990.53%325,733
Sep 26, 202419.2419.3118.8818.8918.89-0.94%294,850
Sep 25, 202418.9219.0818.8619.0719.070.74%268,648
Sep 24, 202419.0019.0318.8518.9318.93-0.16%436,883
Sep 23, 202419.2119.2818.9418.9618.96-1.10%399,197
Sep 20, 202419.3319.3819.1419.1719.17-1.39%579,747
Sep 19, 202419.5419.5419.2719.4419.440.67%247,892
Sep 18, 202419.2319.4719.1919.3119.310.42%270,146
Sep 17, 202419.6519.6619.1619.2319.23-1.54%366,104
Sep 16, 202419.3419.6919.1519.5319.532.47%647,380
Sep 13, 202419.0519.1818.9919.0619.060.79%564,329
Sep 12, 202418.5619.0918.5618.9118.910.21%739,344
Sep 11, 202419.5319.6518.5918.8718.50-10.78%1,665,871
Sep 10, 202419.5321.1519.1921.1520.738.35%5,951,911
Sep 9, 202419.1819.5319.1119.5219.141.46%359,072
Sep 6, 202419.2419.3319.0119.2418.86-302,650
Sep 5, 202419.1119.5319.1119.2418.861.21%518,775
Sep 4, 202418.9519.2318.9319.0118.640.42%479,081
Sep 3, 202418.9819.0218.7818.9318.56-0.47%431,902
Aug 30, 202419.0219.1118.8519.0218.650.53%644,921
Aug 29, 202419.2219.2718.9218.9218.55-1.25%656,525
Aug 28, 202419.1419.3519.0619.1618.780.26%271,590
Aug 27, 202419.3319.4418.9819.1118.73-1.19%831,450
Aug 26, 202419.2419.5619.1019.3418.962.33%742,854
Aug 23, 202418.6819.1418.6218.9018.532.16%955,526
Aug 22, 202419.0119.1218.4718.5018.14-2.32%794,964
Aug 21, 202419.2419.3718.9218.9418.57-0.16%580,350
Aug 20, 202419.2419.3618.9318.9718.60-1.04%594,786
Aug 19, 202419.3619.8419.0819.1718.79-0.52%582,964
Aug 16, 202419.3519.3619.1519.2718.890.26%212,856
Aug 15, 202419.4519.4519.1819.2218.84-0.21%265,441
Aug 14, 202419.3819.4019.2119.2618.88-0.21%119,429
Aug 13, 202419.3719.4719.2519.3018.920.26%166,517
Aug 12, 202419.5019.5019.1719.2518.87-1.28%166,555
Aug 9, 202419.8119.8119.4619.5019.12-1.61%161,163
Aug 8, 202419.8420.0619.7519.8219.430.35%101,598
Aug 7, 202419.8020.0519.7019.7519.36-0.25%105,454
Aug 6, 202419.5019.9719.4619.8019.411.64%167,151
Aug 5, 202419.6919.7419.2719.4819.10-2.94%203,019
Aug 2, 202419.9120.2119.9120.0719.68-128,169
Aug 1, 202420.0820.2519.8920.0719.68-149,369
Jul 31, 202420.0920.2820.0520.0719.68-0.40%195,832
Jul 30, 202419.7120.1719.6820.1519.752.70%181,662
Jul 29, 202419.6119.8619.5519.6219.230.05%162,525
Jul 26, 202419.4019.7619.2219.6119.223.32%207,037
Jul 25, 202419.1019.2518.9018.9818.61-0.05%127,896
Jul 24, 202419.2219.4518.9818.9918.62-1.76%117,101
Jul 23, 202419.1419.5019.0919.3318.951.15%206,048
Jul 22, 202418.9919.2218.7819.1118.731.16%136,212
Jul 19, 202418.8618.9118.7318.8918.520.43%81,908
Jul 18, 202418.6318.8918.6118.8118.440.64%176,413
Jul 17, 202418.5818.7218.5118.6918.320.59%412,343
Jul 16, 202418.6818.7618.5618.5818.210.22%182,420
Jul 15, 202418.3918.6118.3318.5418.181.59%118,007
Jul 12, 202418.2018.3118.1218.2517.890.88%115,034
Jul 11, 202417.7918.1017.6418.0917.732.55%163,037
Jul 10, 202417.5517.6617.4417.6417.291.09%129,122
Jul 9, 202417.3817.4717.2717.4517.110.23%71,330
Jul 8, 202417.3817.4917.3617.4117.070.29%76,692
Jul 5, 202417.4917.5017.3217.3617.02-0.74%76,026
Jul 3, 202417.5317.6517.4717.4917.150.11%64,933
Jul 2, 202417.4017.4917.3517.4717.130.63%104,754
Jul 1, 202417.5717.5917.2017.3617.02-0.57%139,377
Jun 28, 202417.5117.5417.2217.4617.120.98%386,618
Jun 27, 202417.1417.3017.1417.2916.951.53%115,404
Jun 26, 202417.0717.1617.0317.0316.70-0.70%89,143
Jun 25, 202417.5317.5317.1117.1516.81-1.89%133,051