CTO Realty Growth, Inc. (CTO)
NYSE: CTO · Real-Time Price · USD
19.18
+0.15 (0.79%)
Oct 29, 2026, 12:05 PM EDT - Market open
CTO Realty Growth Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 19.01 | 19.31 | 18.99 | 19.18 | 19.18 | 0.79% | 143,133 |
| Oct 28, 2026 | 18.93 | 19.21 | 18.49 | 19.03 | 19.03 | -2.16% | 787,071 |
| Oct 27, 2026 | 19.55 | 19.69 | 19.44 | 19.45 | 19.45 | -0.97% | 363,490 |
| Oct 26, 2026 | 19.72 | 19.97 | 19.58 | 19.64 | 19.64 | -0.71% | 317,327 |
| Oct 23, 2026 | 20.19 | 20.39 | 19.73 | 19.78 | 19.78 | -2.32% | 392,663 |
| Oct 22, 2026 | 19.69 | 20.31 | 19.66 | 20.25 | 20.25 | 3.42% | 398,486 |
| Oct 21, 2026 | 20.30 | 20.42 | 19.55 | 19.58 | 19.58 | -3.40% | 383,285 |
| Oct 20, 2026 | 20.07 | 20.42 | 20.00 | 20.27 | 20.27 | 1.25% | 250,607 |
| Oct 19, 2026 | 20.25 | 20.63 | 19.91 | 20.02 | 20.02 | -2.53% | 508,260 |
| Oct 16, 2026 | 20.72 | 20.89 | 20.53 | 20.54 | 20.54 | -0.29% | 281,819 |
| Oct 15, 2026 | 20.75 | 20.94 | 20.55 | 20.60 | 20.60 | 0.68% | 295,770 |
| Oct 14, 2026 | 20.71 | 20.75 | 20.42 | 20.46 | 20.46 | -1.59% | 254,117 |
| Oct 13, 2026 | 20.96 | 20.96 | 20.63 | 20.79 | 20.79 | 0.19% | 161,080 |
| Oct 12, 2026 | 20.53 | 20.81 | 20.43 | 20.75 | 20.75 | 1.27% | 207,919 |
| Oct 9, 2026 | 20.62 | 20.73 | 20.47 | 20.49 | 20.49 | -0.34% | 163,036 |
| Oct 8, 2026 | 20.62 | 20.62 | 20.15 | 20.56 | 20.56 | 1.03% | 318,643 |
| 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 |