Skip to main content
CTO Realty Growth, Inc. (CTO)
NYSE: CTO · Real-Time Price · USD
19.45
-0.32 (-1.62%)
Mar 9, 2026, 1:25 PM EDT - Market open

CTO Realty Growth Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202619.6119.6219.2119.48--1.47%69,374
Mar 6, 202619.5419.7819.3119.7719.770.76%433,748
Mar 5, 202619.5619.6219.3219.6219.62-0.66%251,654
Mar 4, 202619.6319.8219.4119.7519.750.56%352,378
Mar 3, 202619.3819.7119.1619.6419.64-321,537
Mar 2, 202619.4719.6619.3419.6419.640.82%763,562
Feb 27, 202619.5319.6919.3619.4819.48-0.26%288,033
Feb 26, 202619.5119.7019.4019.5319.53-299,781
Feb 25, 202619.3919.5519.2319.5319.530.46%271,526
Feb 24, 202619.8819.8819.3619.4419.44-1.62%305,204
Feb 23, 202620.0020.2519.6819.7619.76-0.75%325,626
Feb 20, 202619.6720.2019.4519.9119.913.75%391,153
Feb 19, 202618.8919.1918.8919.1919.191.05%201,720
Feb 18, 202619.1919.1918.8918.9918.99-0.84%228,280
Feb 17, 202619.0019.1918.8119.1519.151.16%237,837
Feb 13, 202618.6218.9718.4718.9318.932.32%233,541
Feb 12, 202618.5818.6718.3618.5018.500.05%202,073
Feb 11, 202618.7218.7518.4318.4918.49-0.70%137,236
Feb 10, 202618.4118.7218.3718.6218.621.31%246,278
Feb 9, 202618.5318.5818.2818.3818.38-1.13%116,425
Feb 6, 202618.5618.7318.4618.5918.590.11%274,667
Feb 5, 202618.2218.5918.1718.5718.571.64%392,697
Feb 4, 202617.9418.3517.9118.2718.272.64%335,522
Feb 3, 202617.7317.9817.6117.8017.800.17%317,347
Feb 2, 202617.7117.9817.7017.7717.77-296,823
Jan 30, 202617.4517.7717.2917.7717.771.37%365,328
Jan 29, 202617.5017.5617.2617.5317.530.81%216,779
Jan 28, 202617.6817.7917.3217.3917.39-1.86%219,280
Jan 27, 202617.7317.9017.6917.7217.72-0.23%172,594
Jan 26, 202618.1118.1817.7517.7617.76-1.72%206,897
Jan 23, 202618.0018.1417.8518.0718.070.72%245,740
Jan 22, 202618.1718.3117.8117.9417.94-1.10%223,463
Jan 21, 202618.2518.2517.9518.1418.14-0.11%301,917
Jan 20, 202618.2618.3418.0718.1618.16-1.57%227,250
Jan 16, 202618.1818.5018.1618.4518.451.15%203,990
Jan 15, 202618.0518.2918.0518.2418.240.77%196,275
Jan 14, 202618.2518.3218.0018.1018.10-0.93%193,959
Jan 13, 202618.3418.3718.1418.2718.27-0.54%166,749
Jan 12, 202618.2018.4618.0918.3718.370.99%203,707
Jan 9, 202618.4518.5818.1618.1918.19-1.62%380,288
Jan 8, 202618.4318.7118.4118.4918.49-0.11%229,844
Jan 7, 202618.4018.5918.3018.5118.510.76%303,703
Jan 6, 202618.0618.3917.9718.3718.371.38%274,028
Jan 5, 202618.2118.2318.0518.1218.12-1.25%347,616
Jan 2, 202618.4018.4518.0118.3518.35-0.33%262,031
Dec 31, 202518.3418.4418.2918.4118.410.44%225,821
Dec 30, 202518.2218.4718.1318.3318.330.71%301,111
Dec 29, 202518.0518.2917.9818.2018.201.22%346,289
Dec 26, 202517.9818.0417.9017.9817.980.06%171,104
Dec 24, 202517.7818.0017.7517.9717.971.18%124,334
Dec 23, 202517.7917.8817.5917.7617.760.23%226,190
Dec 22, 202518.0518.0517.7117.7217.72-1.94%416,384
Dec 19, 202518.5218.6118.0618.0718.07-2.43%590,166
Dec 18, 202518.0918.6418.0618.5218.522.55%422,693
Dec 17, 202517.6918.1117.6918.0618.061.86%305,228
Dec 16, 202517.7517.8317.6517.7317.73-0.39%341,572
Dec 15, 202517.7817.8717.7217.8017.800.11%397,870
Dec 12, 202517.7017.8617.5917.7817.780.68%448,839
Dec 11, 202517.7917.9117.6217.6617.66-2.86%294,240
Dec 10, 202518.2718.2718.0518.1817.80-0.16%399,198
Dec 9, 202517.9418.3117.9418.2117.831.51%433,249
Dec 8, 202518.0018.0417.8217.9417.57-0.33%238,445
Dec 5, 202517.9318.0317.9118.0017.620.28%231,123
Dec 4, 202518.0918.1417.9117.9517.57-0.72%252,726
Dec 3, 202518.0818.1918.0018.0817.700.17%238,652
Dec 2, 202518.0218.1317.8618.0517.670.33%227,753
Dec 1, 202518.0818.1317.9617.9917.61-0.50%187,576
Nov 28, 202518.1518.1818.0018.0817.70-0.06%93,884
Nov 26, 202517.8418.1917.8418.0917.710.84%156,579
Nov 25, 202517.6718.0217.6717.9417.571.70%283,075
Nov 24, 202517.5017.7717.5017.6417.270.74%243,895
Nov 21, 202517.3117.6217.2017.5117.141.68%276,576
Nov 20, 202517.2117.3317.1117.2216.860.76%236,742
Nov 19, 202517.3217.3617.0217.0916.73-1.38%228,017
Nov 18, 202517.2917.3617.1417.3316.970.58%198,196
Nov 17, 202517.4617.5517.2217.2316.87-1.26%217,434
Nov 14, 202517.4117.5117.2217.4517.090.23%197,653
Nov 13, 202517.2817.4817.2517.4117.05-0.06%206,939
Nov 12, 202517.5917.5917.3717.4217.06-1.02%217,314
Nov 11, 202517.3517.6517.2917.6017.231.68%276,976
Nov 10, 202517.4117.4517.2117.3116.95-0.35%219,368
Nov 7, 202517.1617.3917.1017.3717.011.70%237,259
Nov 6, 202517.0317.1316.9117.0816.72-270,418
Nov 5, 202517.0417.1116.9317.0816.720.47%224,017
Nov 4, 202516.9217.0316.6617.0016.640.59%323,664
Nov 3, 202516.6716.9916.5016.9016.551.32%375,617
Oct 31, 202516.7216.7816.5416.6816.33-0.30%277,998
Oct 30, 202516.4716.8716.4616.7316.381.33%418,915
Oct 29, 202516.8017.4916.3816.5116.161.29%490,364
Oct 28, 202516.3816.3816.1716.3015.96-0.79%302,184
Oct 27, 202516.3716.4716.0216.4316.090.37%353,036
Oct 24, 202516.3816.4716.3016.3716.030.31%199,729
Oct 23, 202516.2216.3916.1216.3215.981.05%236,192
Oct 22, 202515.9216.1515.8316.1515.811.96%239,879
Oct 21, 202515.8815.9515.7915.8415.51-0.38%210,223
Oct 20, 202515.7915.9215.6415.9015.571.15%204,889
Oct 17, 202515.6815.8315.6015.7215.390.38%217,571
Oct 16, 202515.9116.0215.5915.6615.33-1.57%203,246
Oct 15, 202515.7616.0215.7615.9115.581.02%200,606
Oct 14, 202515.5515.8215.5515.7515.420.45%301,585