CTO Realty Growth Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 29, 2026	22.17	22.71	22.06	22.37	21.97	2.10%	457,434
Jul 28, 2026	22.19	22.22	21.83	21.91	21.52	-0.54%	372,955
Jul 27, 2026	22.01	22.27	21.83	22.03	21.64	0.14%	308,290
Jul 24, 2026	21.87	22.11	21.87	22.00	21.61	0.87%	183,871
Jul 23, 2026	22.14	22.16	21.67	21.81	21.42	-1.62%	324,543
Jul 22, 2026	22.61	22.61	22.09	22.17	21.78	-1.60%	202,418
Jul 21, 2026	22.46	22.56	22.28	22.53	22.13	0.63%	366,735
Jul 20, 2026	22.40	22.54	22.03	22.39	21.99	0.77%	269,856
Jul 17, 2026	22.36	22.66	22.13	22.22	21.83	-0.63%	225,028
Jul 16, 2026	21.63	22.38	21.63	22.36	21.96	3.90%	330,331
Jul 15, 2026	21.52	21.82	21.48	21.52	21.14	-0.42%	205,296
Jul 14, 2026	21.66	21.72	21.52	21.61	21.23	0.79%	301,039
Jul 13, 2026	21.26	21.55	21.18	21.44	21.06	0.70%	282,756
Jul 10, 2026	21.61	21.61	21.11	21.29	20.91	-0.65%	256,513
Jul 9, 2026	21.55	21.56	21.34	21.43	21.05	-	354,004