CTO Realty Growth Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	20.37	20.47	20.09	20.44	20.44	0.94%	383,802
Apr 30, 2026	20.40	20.67	20.22	20.25	20.25	-0.88%	387,582
Apr 29, 2026	19.92	20.61	19.91	20.43	20.43	3.71%	324,939
Apr 28, 2026	19.64	19.73	19.55	19.70	19.70	0.66%	123,828
Apr 27, 2026	19.66	19.83	19.54	19.57	19.57	-0.51%	158,293
Apr 24, 2026	19.50	19.69	19.37	19.67	19.67	0.46%	139,374
Apr 23, 2026	19.45	19.67	19.40	19.58	19.58	0.88%	108,825
Apr 22, 2026	19.64	19.85	19.27	19.41	19.41	-0.97%	176,575
Apr 21, 2026	19.93	19.99	19.57	19.60	19.60	-2.29%	208,723
Apr 20, 2026	20.09	20.17	19.97	20.06	20.06	-0.10%	127,523
Apr 17, 2026	19.85	20.09	19.78	20.08	20.08	1.57%	208,092
Apr 16, 2026	19.56	19.78	19.56	19.77	19.77	0.51%	146,323
Apr 15, 2026	19.74	19.75	19.51	19.67	19.67	-0.46%	130,370
Apr 14, 2026	19.50	19.76	19.34	19.76	19.76	1.39%	162,428
Apr 13, 2026	19.52	19.60	19.30	19.49	19.49	-0.31%	177,491
Apr 10, 2026	19.41	19.63	19.40	19.55	19.55	0.62%	298,413
Apr 9, 2026	19.20	19.68	19.20	19.43	19.43	1.25%	281,201
Apr 8, 2026	19.29	19.30	19.15	19.19	19.19	0.47%	276,560
Apr 7, 2026	19.02	19.24	18.99	19.10	19.10	0.53%	268,437
Apr 6, 2026	18.73	19.06	18.73	19.00	19.00	1.06%	176,377
Apr 2, 2026	18.44	18.84	18.43	18.80	18.80	1.51%	160,267
Apr 1, 2026	18.48	18.60	18.33	18.52	18.52	0.16%	169,843
Mar 31, 2026	18.57	18.62	18.36	18.49	18.49	0.27%	232,348
Mar 30, 2026	18.30	18.59	18.19	18.44	18.44	1.88%	164,431
Mar 27, 2026	18.09	18.33	18.00	18.10	18.10	-0.66%	211,975
Mar 26, 2026	18.30	18.48	18.15	18.22	18.22	-0.55%	183,900
Mar 25, 2026	18.52	18.53	18.25	18.32	18.32	-0.43%	171,183
Mar 24, 2026	18.47	18.62	18.35	18.40	18.40	-0.92%	228,926
Mar 23, 2026	18.60	18.74	18.41	18.57	18.57	1.25%	198,547
Mar 20, 2026	18.80	18.82	18.22	18.34	18.34	-2.24%	276,199
Mar 19, 2026	18.84	18.90	18.59	18.76	18.76	-0.53%	164,381
Mar 18, 2026	19.03	19.11	18.83	18.86	18.86	-1.31%	206,016
Mar 17, 2026	19.12	19.22	19.00	19.11	19.11	0.68%	234,308
Mar 16, 2026	18.91	19.12	18.74	18.98	18.98	1.39%	132,178
Mar 13, 2026	18.88	19.00	18.69	18.72	18.72	-0.85%	186,241
Mar 12, 2026	18.72	19.09	18.51	18.88	18.88	-1.67%	276,527
Mar 11, 2026	19.50	19.56	19.17	19.20	18.82	-1.99%	328,903
Mar 10, 2026	19.40	19.71	19.37	19.59	19.20	0.20%	284,265
Mar 9, 2026	19.61	19.64	19.21	19.55	19.16	-1.11%	227,115
Mar 6, 2026	19.54	19.78	19.31	19.77	19.38	0.76%	433,748
Mar 5, 2026	19.56	19.62	19.32	19.62	19.23	-0.66%	251,658
Mar 4, 2026	19.63	19.82	19.41	19.75	19.36	0.56%	353,390
Mar 3, 2026	19.38	19.71	19.16	19.64	19.25	-	321,600
Mar 2, 2026	19.47	19.66	19.34	19.64	19.25	0.82%	767,883
Feb 27, 2026	19.53	19.69	19.36	19.48	19.09	-0.26%	288,033
Feb 26, 2026	19.51	19.70	19.40	19.53	19.14	-	299,781
Feb 25, 2026	19.39	19.55	19.23	19.53	19.14	0.46%	271,526
Feb 24, 2026	19.88	19.88	19.36	19.44	19.06	-1.62%	305,204
Feb 23, 2026	20.00	20.25	19.68	19.76	19.37	-0.75%	325,626
Feb 20, 2026	19.67	20.20	19.45	19.91	19.52	3.75%	391,153