CTO Realty Growth Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	21.72	21.94	21.63	21.75	21.75	-0.23%	311,158
Aug 6, 2026	22.00	22.07	21.67	21.80	21.80	-	382,566
Aug 5, 2026	21.90	21.90	21.55	21.80	21.80	-0.23%	337,759
Aug 4, 2026	21.88	21.88	21.43	21.85	21.85	-1.00%	428,292
Aug 3, 2026	22.13	22.49	21.83	22.07	22.07	0.46%	508,945
Jul 31, 2026	21.85	21.98	21.55	21.97	21.97	0.46%	411,151
Jul 30, 2026	22.49	22.49	21.48	21.87	21.87	-2.24%	349,079
Jul 29, 2026	22.17	22.71	22.06	22.37	22.37	2.10%	457,408
Jul 28, 2026	22.19	22.22	21.83	21.91	21.91	-0.54%	372,953
Jul 27, 2026	22.01	22.27	21.83	22.03	22.03	0.14%	308,279
Jul 24, 2026	21.87	22.11	21.87	22.00	22.00	0.87%	183,844
Jul 23, 2026	22.14	22.16	21.67	21.81	21.81	-1.62%	324,542
Jul 22, 2026	22.61	22.61	22.09	22.17	22.17	-1.60%	202,354
Jul 21, 2026	22.46	22.56	22.28	22.53	22.53	0.63%	366,733
Jul 20, 2026	22.40	22.54	22.03	22.39	22.39	0.77%	269,849
Jul 17, 2026	22.36	22.66	22.13	22.22	22.22	-0.63%	225,028
Jul 16, 2026	21.63	22.38	21.63	22.36	22.36	3.90%	330,322
Jul 15, 2026	21.52	21.82	21.48	21.52	21.52	-0.42%	203,963
Jul 14, 2026	21.66	21.72	21.52	21.61	21.61	0.79%	300,385
Jul 13, 2026	21.26	21.55	21.18	21.44	21.44	0.70%	282,737
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