CTO Realty Growth, Inc. (CTO)
NYSE: CTO · Real-Time Price · USD
21.29
-0.14 (-0.65%)
At close: Jul 10, 2026, 4:00 PM EDT
21.33
+0.04 (0.21%)
After-hours: Jul 10, 2026, 7:00 PM EDT
CTO Realty Growth Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 21.61 | 21.61 | 21.11 | 21.29 | 21.29 | -0.65% | 255,551 |
| Jul 9, 2026 | 21.55 | 21.56 | 21.34 | 21.43 | 21.43 | - | 352,685 |
| Jul 8, 2026 | 21.50 | 21.60 | 21.35 | 21.43 | 21.43 | -0.56% | 564,810 |
| Jul 7, 2026 | 21.59 | 21.79 | 21.43 | 21.55 | 21.55 | 0.56% | 469,846 |
| Jul 6, 2026 | 21.77 | 21.77 | 21.43 | 21.43 | 21.43 | -0.65% | 284,540 |
| Jul 2, 2026 | 21.63 | 21.72 | 21.49 | 21.57 | 21.57 | 0.42% | 470,068 |
| Jul 1, 2026 | 21.63 | 21.69 | 21.40 | 21.48 | 21.48 | -0.14% | 461,549 |
| Jun 30, 2026 | 21.73 | 22.01 | 21.34 | 21.51 | 21.51 | -1.92% | 511,279 |
| Jun 29, 2026 | 21.64 | 21.94 | 21.57 | 21.93 | 21.93 | 0.87% | 401,333 |
| Jun 26, 2026 | 21.21 | 21.76 | 21.08 | 21.74 | 21.74 | 2.84% | 1,386,757 |
| Jun 25, 2026 | 21.20 | 21.39 | 20.95 | 21.14 | 21.14 | -0.52% | 222,512 |
| Jun 24, 2026 | 20.90 | 21.45 | 20.90 | 21.25 | 21.25 | 2.02% | 585,004 |
| Jun 23, 2026 | 20.67 | 20.95 | 20.65 | 20.83 | 20.83 | 1.56% | 366,783 |
| Jun 22, 2026 | 20.67 | 20.79 | 20.46 | 20.51 | 20.51 | -0.44% | 263,936 |
| 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 |