CTO Realty Growth, Inc. (CTO)
NYSE: CTO · Real-Time Price · USD
20.56
+0.21 (1.03%)
At close: Oct 8, 2026, 4:00 PM EDT
20.16
-0.40 (-1.95%)
After-hours: Oct 8, 2026, 5:01 PM EDT
CTO Realty Growth Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 20.62 | 20.62 | 20.15 | 20.56 | 20.56 | 1.03% | 318,647 |
| Oct 7, 2026 | 20.48 | 20.54 | 20.30 | 20.35 | 20.35 | -0.88% | 378,884 |
| Oct 6, 2026 | 20.29 | 20.60 | 20.25 | 20.53 | 20.53 | 1.18% | 425,655 |
| Oct 5, 2026 | 20.49 | 20.55 | 20.22 | 20.29 | 20.29 | -1.22% | 307,929 |
| Oct 2, 2026 | 20.52 | 20.74 | 20.36 | 20.54 | 20.54 | 0.93% | 285,163 |
| Oct 1, 2026 | 20.50 | 20.51 | 20.27 | 20.35 | 20.35 | -0.68% | 327,137 |
| Sep 30, 2026 | 20.76 | 20.76 | 20.45 | 20.49 | 20.49 | -0.77% | 389,508 |
| Sep 29, 2026 | 20.59 | 20.71 | 20.39 | 20.65 | 20.65 | 0.83% | 373,045 |
| Sep 28, 2026 | 20.75 | 20.94 | 20.44 | 20.48 | 20.48 | -1.16% | 305,509 |
| Sep 25, 2026 | 20.50 | 20.82 | 20.27 | 20.72 | 20.72 | 0.83% | 532,370 |
| Sep 24, 2026 | 20.31 | 20.66 | 20.29 | 20.55 | 20.55 | 1.48% | 495,393 |
| Sep 23, 2026 | 20.30 | 20.40 | 20.08 | 20.25 | 20.25 | -0.64% | 485,489 |
| Sep 22, 2026 | 20.45 | 20.54 | 20.29 | 20.38 | 20.38 | 0.25% | 347,544 |
| Sep 21, 2026 | 20.37 | 20.53 | 20.26 | 20.33 | 20.33 | 0.25% | 343,914 |
| Sep 18, 2026 | 20.31 | 20.44 | 20.16 | 20.28 | 20.28 | -0.59% | 1,482,775 |
| Sep 17, 2026 | 20.85 | 20.94 | 20.37 | 20.40 | 20.40 | -1.45% | 374,894 |
| Sep 16, 2026 | 20.77 | 20.94 | 20.48 | 20.70 | 20.70 | -0.24% | 467,047 |
| Sep 15, 2026 | 20.81 | 20.91 | 20.66 | 20.75 | 20.75 | -0.53% | 310,544 |
| Sep 14, 2026 | 20.89 | 21.03 | 20.70 | 20.86 | 20.86 | 0.72% | 271,551 |
| Sep 11, 2026 | 20.84 | 20.99 | 20.65 | 20.71 | 20.71 | -0.58% | 327,059 |
| Sep 10, 2026 | 21.01 | 21.14 | 20.76 | 20.83 | 20.83 | -0.90% | 358,016 |
| Sep 9, 2026 | 21.49 | 21.52 | 21.26 | 21.40 | 21.02 | -0.42% | 357,894 |
| Sep 8, 2026 | 21.43 | 21.68 | 21.38 | 21.49 | 21.11 | - | 390,496 |
| Sep 4, 2026 | 21.35 | 21.64 | 21.35 | 21.49 | 21.11 | 0.33% | 199,019 |
| Sep 3, 2026 | 21.62 | 21.62 | 21.35 | 21.42 | 21.04 | -0.05% | 225,618 |
| Sep 2, 2026 | 21.65 | 21.65 | 21.32 | 21.43 | 21.05 | -0.33% | 291,164 |
| Sep 1, 2026 | 21.35 | 21.50 | 21.34 | 21.50 | 21.12 | 0.75% | 271,519 |
| Aug 31, 2026 | 21.45 | 21.50 | 21.27 | 21.34 | 20.96 | -1.07% | 441,232 |
| Aug 28, 2026 | 21.54 | 21.74 | 21.44 | 21.57 | 21.19 | 0.61% | 310,784 |
| Aug 27, 2026 | 21.57 | 21.61 | 21.41 | 21.44 | 21.06 | -1.24% | 296,475 |
| Aug 26, 2026 | 21.91 | 21.91 | 21.66 | 21.71 | 21.32 | -1.09% | 415,576 |
| Aug 25, 2026 | 22.02 | 22.04 | 21.83 | 21.95 | 21.56 | -0.23% | 322,002 |
| Aug 24, 2026 | 21.85 | 22.10 | 21.81 | 22.00 | 21.61 | 0.92% | 314,920 |
| Aug 21, 2026 | 22.00 | 22.00 | 21.75 | 21.80 | 21.41 | -0.82% | 728,490 |
| Aug 20, 2026 | 22.00 | 22.05 | 21.84 | 21.98 | 21.59 | -0.23% | 378,732 |
| Aug 19, 2026 | 21.97 | 22.03 | 21.84 | 22.03 | 21.64 | 0.78% | 469,483 |
| Aug 18, 2026 | 22.07 | 22.14 | 21.83 | 21.86 | 21.47 | -0.23% | 289,145 |
| Aug 17, 2026 | 21.98 | 22.00 | 21.80 | 21.91 | 21.52 | -0.41% | 261,350 |
| Aug 14, 2026 | 22.05 | 22.11 | 21.93 | 22.00 | 21.61 | 0.18% | 301,646 |
| Aug 13, 2026 | 21.97 | 22.11 | 21.87 | 21.96 | 21.57 | 0.50% | 339,039 |
| Aug 12, 2026 | 21.57 | 21.88 | 21.57 | 21.85 | 21.46 | 1.30% | 291,098 |
| Aug 11, 2026 | 21.52 | 21.66 | 21.36 | 21.57 | 21.19 | 0.47% | 328,114 |
| Aug 10, 2026 | 21.70 | 21.70 | 21.33 | 21.47 | 21.09 | -1.29% | 351,808 |
| Aug 7, 2026 | 21.72 | 21.94 | 21.63 | 21.75 | 21.36 | -0.23% | 311,160 |
| Aug 6, 2026 | 22.00 | 22.07 | 21.67 | 21.80 | 21.41 | - | 384,846 |
| Aug 5, 2026 | 21.90 | 21.90 | 21.55 | 21.80 | 21.41 | -0.23% | 360,475 |
| Aug 4, 2026 | 21.88 | 21.88 | 21.43 | 21.85 | 21.46 | -1.00% | 462,612 |
| Aug 3, 2026 | 22.13 | 22.49 | 21.83 | 22.07 | 21.68 | 0.46% | 513,233 |
| Jul 31, 2026 | 21.85 | 21.98 | 21.55 | 21.97 | 21.58 | 0.46% | 413,151 |
| Jul 30, 2026 | 22.49 | 22.49 | 21.48 | 21.87 | 21.48 | -2.24% | 372,714 |