CTO Realty Growth Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	20.81	20.82	20.46	20.60	20.60	-0.29%	476,102
Jun 17, 2026	20.81	20.95	20.58	20.66	20.66	-1.24%	304,986
Jun 16, 2026	20.75	20.95	20.70	20.92	20.92	1.55%	171,489
Jun 15, 2026	20.88	20.93	20.56	20.60	20.60	-1.58%	215,389
Jun 12, 2026	20.95	21.01	20.73	20.93	20.93	0.48%	217,614
Jun 11, 2026	20.64	21.08	20.61	20.83	20.83	1.12%	342,721
Jun 10, 2026	20.97	21.08	20.71	20.98	20.60	0.82%	476,531
Jun 9, 2026	20.73	21.00	20.62	20.81	20.43	0.92%	335,193
Jun 8, 2026	20.48	20.71	20.43	20.62	20.25	0.49%	356,310
Jun 5, 2026	20.24	20.67	20.16	20.52	20.15	2.24%	284,725
Jun 4, 2026	20.18	20.25	19.91	20.07	19.71	0.75%	199,710
Jun 3, 2026	20.29	20.38	19.85	19.92	19.56	-1.97%	360,295
Jun 2, 2026	20.35	20.51	20.06	20.32	19.95	-	303,660
Jun 1, 2026	20.39	20.54	20.28	20.32	19.95	-1.12%	319,996
May 29, 2026	20.90	20.93	20.42	20.55	20.18	-1.44%	553,578
May 28, 2026	20.65	20.85	20.38	20.85	20.47	1.02%	350,505
May 27, 2026	20.65	20.85	20.50	20.64	20.27	0.68%	542,838
May 26, 2026	20.33	20.53	20.15	20.50	20.13	0.59%	1,308,716
May 22, 2026	20.54	20.54	20.28	20.38	20.01	-0.49%	317,076
May 21, 2026	20.56	20.61	20.20	20.48	20.11	-1.06%	715,973
May 20, 2026	20.65	20.84	20.58	20.70	20.33	-0.10%	306,528
May 19, 2026	20.35	20.90	20.09	20.72	20.34	1.37%	444,503
May 18, 2026	20.06	20.44	20.05	20.44	20.07	2.30%	740,343
May 15, 2026	20.00	20.12	19.84	19.98	19.62	-0.50%	198,081
May 14, 2026	19.99	20.16	19.99	20.08	19.72	0.80%	287,166
May 13, 2026	20.13	20.13	19.68	19.92	19.56	-1.43%	285,823
May 12, 2026	20.28	20.33	20.04	20.21	19.84	-0.25%	277,835
May 11, 2026	20.38	20.44	20.04	20.26	19.89	-0.15%	339,432
May 8, 2026	20.30	20.51	20.10	20.29	19.92	-0.05%	795,200
May 7, 2026	20.50	20.56	20.25	20.30	19.93	-0.98%	337,356
May 6, 2026	20.56	20.65	20.40	20.50	20.13	-0.39%	407,502
May 5, 2026	20.38	20.65	20.26	20.58	20.21	1.23%	315,168
May 4, 2026	20.41	20.59	19.95	20.33	19.96	-0.54%	545,813
May 1, 2026	20.37	20.47	20.09	20.44	20.07	0.94%	408,160
Apr 30, 2026	20.40	20.67	20.22	20.25	19.88	-0.88%	394,950
Apr 29, 2026	19.92	20.61	19.91	20.43	20.06	3.71%	331,313
Apr 28, 2026	19.64	19.73	19.55	19.70	19.34	0.66%	126,602
Apr 27, 2026	19.66	19.83	19.54	19.57	19.22	-0.51%	158,293
Apr 24, 2026	19.50	19.69	19.37	19.67	19.31	0.46%	139,399
Apr 23, 2026	19.45	19.67	19.40	19.58	19.23	0.88%	108,825
Apr 22, 2026	19.64	19.85	19.27	19.41	19.06	-0.97%	185,874
Apr 21, 2026	19.93	19.99	19.57	19.60	19.24	-2.29%	211,400
Apr 20, 2026	20.09	20.17	19.97	20.06	19.70	-0.10%	141,727
Apr 17, 2026	19.85	20.09	19.78	20.08	19.72	1.57%	208,145
Apr 16, 2026	19.56	19.78	19.56	19.77	19.41	0.51%	146,440
Apr 15, 2026	19.74	19.75	19.51	19.67	19.31	-0.46%	131,467
Apr 14, 2026	19.50	19.76	19.34	19.76	19.40	1.39%	182,247
Apr 13, 2026	19.52	19.60	19.30	19.49	19.14	-0.31%	177,491
Apr 10, 2026	19.41	19.63	19.40	19.55	19.20	0.62%	298,414
Apr 9, 2026	19.20	19.68	19.20	19.43	19.08	1.25%	281,202