CTO Realty Growth, Inc. (CTO)
NYSE: CTO · Real-Time Price · USD
21.57
+0.13 (0.61%)
Aug 28, 2026, 3:23 PM EDT - Market open
CTO Realty Growth Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 21.54 | 21.74 | 21.44 | 21.63 | - | 0.86% | 106,089 |
| Aug 27, 2026 | 21.57 | 21.61 | 21.41 | 21.44 | 21.44 | -1.24% | 266,274 |
| Aug 26, 2026 | 21.91 | 21.91 | 21.66 | 21.71 | 21.71 | -1.09% | 415,519 |
| Aug 25, 2026 | 22.02 | 22.04 | 21.83 | 21.95 | 21.95 | -0.23% | 307,871 |
| Aug 24, 2026 | 21.85 | 22.10 | 21.81 | 22.00 | 22.00 | 0.92% | 314,769 |
| Aug 21, 2026 | 22.00 | 22.00 | 21.75 | 21.80 | 21.80 | -0.82% | 728,472 |
| Aug 20, 2026 | 22.00 | 22.05 | 21.84 | 21.98 | 21.98 | -0.23% | 378,679 |
| Aug 19, 2026 | 21.97 | 22.03 | 21.84 | 22.03 | 22.03 | 0.78% | 469,476 |
| Aug 18, 2026 | 22.07 | 22.14 | 21.83 | 21.86 | 21.86 | -0.23% | 288,935 |
| Aug 17, 2026 | 21.98 | 22.00 | 21.80 | 21.91 | 21.91 | -0.41% | 261,348 |
| Aug 14, 2026 | 22.05 | 22.11 | 21.93 | 22.00 | 22.00 | 0.18% | 301,610 |
| Aug 13, 2026 | 21.97 | 22.11 | 21.87 | 21.96 | 21.96 | 0.50% | 338,110 |
| Aug 12, 2026 | 21.57 | 21.88 | 21.57 | 21.85 | 21.85 | 1.30% | 287,216 |
| Aug 11, 2026 | 21.52 | 21.66 | 21.36 | 21.57 | 21.57 | 0.47% | 303,710 |
| Aug 10, 2026 | 21.70 | 21.70 | 21.33 | 21.47 | 21.47 | -1.29% | 350,300 |
| Aug 7, 2026 | 21.72 | 21.94 | 21.63 | 21.75 | 21.75 | -0.23% | 311,158 |
| Aug 6, 2026 | 22.00 | 22.07 | 21.67 | 21.80 | 21.80 | - | 382,566 |
| Aug 5, 2026 | 21.90 | 21.90 | 21.55 | 21.80 | 21.80 | -0.23% | 337,759 |
| Aug 4, 2026 | 21.88 | 21.88 | 21.43 | 21.85 | 21.85 | -1.00% | 428,292 |
| Aug 3, 2026 | 22.13 | 22.49 | 21.83 | 22.07 | 22.07 | 0.46% | 508,945 |
| Jul 31, 2026 | 21.85 | 21.98 | 21.55 | 21.97 | 21.97 | 0.46% | 411,151 |
| Jul 30, 2026 | 22.49 | 22.49 | 21.48 | 21.87 | 21.87 | -2.24% | 349,079 |
| Jul 29, 2026 | 22.17 | 22.71 | 22.06 | 22.37 | 22.37 | 2.10% | 457,408 |
| Jul 28, 2026 | 22.19 | 22.22 | 21.83 | 21.91 | 21.91 | -0.54% | 372,953 |
| Jul 27, 2026 | 22.01 | 22.27 | 21.83 | 22.03 | 22.03 | 0.14% | 308,279 |
| Jul 24, 2026 | 21.87 | 22.11 | 21.87 | 22.00 | 22.00 | 0.87% | 183,844 |
| Jul 23, 2026 | 22.14 | 22.16 | 21.67 | 21.81 | 21.81 | -1.62% | 324,542 |
| Jul 22, 2026 | 22.61 | 22.61 | 22.09 | 22.17 | 22.17 | -1.60% | 202,354 |
| Jul 21, 2026 | 22.46 | 22.56 | 22.28 | 22.53 | 22.53 | 0.63% | 366,733 |
| Jul 20, 2026 | 22.40 | 22.54 | 22.03 | 22.39 | 22.39 | 0.77% | 269,849 |
| Jul 17, 2026 | 22.36 | 22.66 | 22.13 | 22.22 | 22.22 | -0.63% | 225,028 |
| Jul 16, 2026 | 21.63 | 22.38 | 21.63 | 22.36 | 22.36 | 3.90% | 330,322 |
| Jul 15, 2026 | 21.52 | 21.82 | 21.48 | 21.52 | 21.52 | -0.42% | 203,963 |
| Jul 14, 2026 | 21.66 | 21.72 | 21.52 | 21.61 | 21.61 | 0.79% | 300,385 |
| Jul 13, 2026 | 21.26 | 21.55 | 21.18 | 21.44 | 21.44 | 0.70% | 282,737 |
| Jul 10, 2026 | 21.61 | 21.61 | 21.11 | 21.29 | 21.29 | -0.65% | 255,551 |
| Jul 9, 2026 | 21.55 | 21.56 | 21.34 | 21.43 | 21.43 | - | 352,685 |
| Jul 8, 2026 | 21.50 | 21.60 | 21.35 | 21.43 | 21.43 | -0.56% | 564,810 |
| Jul 7, 2026 | 21.59 | 21.79 | 21.43 | 21.55 | 21.55 | 0.56% | 469,846 |
| Jul 6, 2026 | 21.77 | 21.77 | 21.43 | 21.43 | 21.43 | -0.65% | 284,540 |
| Jul 2, 2026 | 21.63 | 21.72 | 21.49 | 21.57 | 21.57 | 0.42% | 470,068 |
| Jul 1, 2026 | 21.63 | 21.69 | 21.40 | 21.48 | 21.48 | -0.14% | 461,549 |
| Jun 30, 2026 | 21.73 | 22.01 | 21.34 | 21.51 | 21.51 | -1.92% | 511,279 |
| Jun 29, 2026 | 21.64 | 21.94 | 21.57 | 21.93 | 21.93 | 0.87% | 401,333 |
| Jun 26, 2026 | 21.21 | 21.76 | 21.08 | 21.74 | 21.74 | 2.84% | 1,386,757 |
| Jun 25, 2026 | 21.20 | 21.39 | 20.95 | 21.14 | 21.14 | -0.52% | 222,512 |
| Jun 24, 2026 | 20.90 | 21.45 | 20.90 | 21.25 | 21.25 | 2.02% | 585,004 |
| Jun 23, 2026 | 20.67 | 20.95 | 20.65 | 20.83 | 20.83 | 1.56% | 366,783 |
| Jun 22, 2026 | 20.67 | 20.79 | 20.46 | 20.51 | 20.51 | -0.44% | 263,936 |
| Jun 18, 2026 | 20.81 | 20.82 | 20.46 | 20.60 | 20.60 | -0.29% | 476,102 |