CTO Realty Growth Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	20.90	20.93	20.42	20.55	20.55	-1.44%	553,344
May 28, 2026	20.65	20.85	20.38	20.85	20.85	1.02%	341,770
May 27, 2026	20.65	20.85	20.50	20.64	20.64	0.68%	542,706
May 26, 2026	20.33	20.53	20.15	20.50	20.50	0.59%	1,306,068
May 22, 2026	20.54	20.54	20.28	20.38	20.38	-0.49%	303,763
May 21, 2026	20.56	20.61	20.20	20.48	20.48	-1.06%	715,969
May 20, 2026	20.65	20.84	20.58	20.70	20.70	-0.10%	295,847
May 19, 2026	20.35	20.90	20.09	20.72	20.72	1.37%	444,501
May 18, 2026	20.06	20.44	20.05	20.44	20.44	2.30%	721,673
May 15, 2026	20.00	20.12	19.84	19.98	19.98	-0.50%	198,081
May 14, 2026	19.99	20.16	19.99	20.08	20.08	0.80%	287,166
May 13, 2026	20.13	20.13	19.68	19.92	19.92	-1.43%	285,823
May 12, 2026	20.28	20.33	20.04	20.21	20.21	-0.25%	277,835
May 11, 2026	20.38	20.44	20.04	20.26	20.26	-0.15%	339,432
May 8, 2026	20.30	20.51	20.10	20.29	20.29	-0.05%	795,200
May 7, 2026	20.50	20.56	20.25	20.30	20.30	-0.98%	337,356
May 6, 2026	20.56	20.65	20.40	20.50	20.50	-0.39%	407,502
May 5, 2026	20.38	20.65	20.26	20.58	20.58	1.23%	315,168
May 4, 2026	20.41	20.59	19.95	20.33	20.33	-0.54%	545,813
May 1, 2026	20.37	20.47	20.09	20.44	20.44	0.94%	408,160
Apr 30, 2026	20.40	20.67	20.22	20.25	20.25	-0.88%	394,950
Apr 29, 2026	19.92	20.61	19.91	20.43	20.43	3.71%	331,313
Apr 28, 2026	19.64	19.73	19.55	19.70	19.70	0.66%	126,602
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%	139,399
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%	185,874
Apr 21, 2026	19.93	19.99	19.57	19.60	19.60	-2.29%	211,400
Apr 20, 2026	20.09	20.17	19.97	20.06	20.06	-0.10%	141,727
Apr 17, 2026	19.85	20.09	19.78	20.08	20.08	1.57%	208,145
Apr 16, 2026	19.56	19.78	19.56	19.77	19.77	0.51%	146,440
Apr 15, 2026	19.74	19.75	19.51	19.67	19.67	-0.46%	131,467
Apr 14, 2026	19.50	19.76	19.34	19.76	19.76	1.39%	182,247
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%	298,414
Apr 9, 2026	19.20	19.68	19.20	19.43	19.43	1.25%	281,202
Apr 8, 2026	19.29	19.30	19.15	19.19	19.19	0.47%	276,771
Apr 7, 2026	19.02	19.24	18.99	19.10	19.10	0.53%	269,362
Apr 6, 2026	18.73	19.06	18.73	19.00	19.00	1.06%	176,384
Apr 2, 2026	18.44	18.84	18.43	18.80	18.80	1.51%	160,519
Apr 1, 2026	18.48	18.60	18.33	18.52	18.52	0.16%	174,889
Mar 31, 2026	18.57	18.62	18.36	18.49	18.49	0.27%	232,368
Mar 30, 2026	18.30	18.59	18.19	18.44	18.44	1.88%	164,734
Mar 27, 2026	18.09	18.33	18.00	18.10	18.10	-0.66%	220,230
Mar 26, 2026	18.30	18.48	18.15	18.22	18.22	-0.55%	187,324
Mar 25, 2026	18.52	18.53	18.25	18.32	18.32	-0.43%	174,464
Mar 24, 2026	18.47	18.62	18.35	18.40	18.40	-0.92%	249,591
Mar 23, 2026	18.60	18.74	18.41	18.57	18.57	1.25%	198,676
Mar 20, 2026	18.80	18.82	18.22	18.34	18.34	-2.24%	319,596
Mar 19, 2026	18.84	18.90	18.59	18.76	18.76	-0.53%	177,024