Skip to main content
CTO Realty Growth, Inc. (CTO)
NYSE: CTO · Real-Time Price · USD
18.00
+0.05 (0.28%)
At close: Dec 5, 2025, 4:00 PM EST
18.11
+0.11 (0.61%)
After-hours: Dec 5, 2025, 7:31 PM EST

CTO Realty Growth Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202517.9318.0317.9118.0018.000.28%230,941
Dec 4, 202518.0918.1417.9117.9517.95-0.72%252,726
Dec 3, 202518.0818.1918.0018.0818.080.17%238,542
Dec 2, 202518.0218.1317.8618.0518.050.33%227,753
Dec 1, 202518.0818.1317.9617.9917.99-0.50%187,575
Nov 28, 202518.1518.1818.0018.0818.08-0.06%93,862
Nov 26, 202517.8418.1917.8418.0918.090.84%156,579
Nov 25, 202517.6718.0217.6717.9417.941.70%238,458
Nov 24, 202517.5017.7717.5017.6417.640.74%243,707
Nov 21, 202517.3117.6217.2017.5117.511.68%276,576
Nov 20, 202517.2117.3317.1117.2217.220.76%236,742
Nov 19, 202517.3217.3617.0217.0917.09-1.38%228,017
Nov 18, 202517.2917.3617.1417.3317.330.58%198,196
Nov 17, 202517.4617.5517.2217.2317.23-1.26%217,434
Nov 14, 202517.4117.5117.2217.4517.450.23%197,653
Nov 13, 202517.2817.4817.2517.4117.41-0.06%206,939
Nov 12, 202517.5917.5917.3717.4217.42-1.02%217,314
Nov 11, 202517.3517.6517.2917.6017.601.68%276,976
Nov 10, 202517.4117.4517.2117.3117.31-0.35%219,368
Nov 7, 202517.1617.3917.1017.3717.371.70%237,259
Nov 6, 202517.0317.1316.9117.0817.08-270,418
Nov 5, 202517.0417.1116.9317.0817.080.47%224,017
Nov 4, 202516.9217.0316.6617.0017.000.59%323,664
Nov 3, 202516.6716.9916.5016.9016.901.32%375,617
Oct 31, 202516.7216.7816.5416.6816.68-0.30%277,998
Oct 30, 202516.4716.8716.4616.7316.731.33%418,915
Oct 29, 202516.8017.4916.3816.5116.511.29%490,364
Oct 28, 202516.3816.3816.1716.3016.30-0.79%302,184
Oct 27, 202516.3716.4716.0216.4316.430.37%353,036
Oct 24, 202516.3816.4716.3016.3716.370.31%199,729
Oct 23, 202516.2216.3916.1216.3216.321.05%236,192
Oct 22, 202515.9216.1515.8316.1516.151.96%239,879
Oct 21, 202515.8815.9515.7915.8415.84-0.38%210,223
Oct 20, 202515.7915.9215.6415.9015.901.15%204,889
Oct 17, 202515.6815.8315.6015.7215.720.38%217,571
Oct 16, 202515.9116.0215.5915.6615.66-1.57%203,246
Oct 15, 202515.7616.0215.7615.9115.911.02%200,606
Oct 14, 202515.5515.8215.5515.7515.750.45%301,585
Oct 13, 202515.2915.7115.2915.6815.682.75%258,859
Oct 10, 202515.4715.6115.2515.2615.26-1.23%312,682
Oct 9, 202515.4615.5815.3615.4515.450.39%288,709
Oct 8, 202515.2415.4115.0715.3915.390.26%501,766
Oct 7, 202515.5515.5515.2515.3515.35-1.41%489,912
Oct 6, 202516.1816.2215.5615.5715.57-4.07%530,387
Oct 3, 202516.1316.4616.1316.2316.230.62%352,597
Oct 2, 202516.1416.3116.1116.1316.13-0.55%428,974
Oct 1, 202516.2616.4116.2116.2216.22-0.49%401,307
Sep 30, 202515.8316.3315.8316.3016.302.58%388,735
Sep 29, 202515.9416.0615.8015.8915.89-0.44%379,664
Sep 26, 202516.0616.1415.9015.9615.96-0.06%333,693
Sep 25, 202516.1716.3015.9515.9715.97-1.60%290,523
Sep 24, 202516.5016.5716.2216.2316.230.93%344,697
Sep 23, 202516.1116.3516.0716.0816.08-0.19%308,474
Sep 22, 202516.3316.3316.1016.1116.11-1.35%379,946
Sep 19, 202516.5216.5316.3016.3316.33-0.79%546,815
Sep 18, 202516.3316.5216.3316.4616.460.55%216,616
Sep 17, 202516.4616.6916.3216.3716.370.06%296,385
Sep 16, 202516.6016.7016.3416.3616.36-1.33%314,160
Sep 15, 202516.7116.7316.5216.5816.580.30%400,262
Sep 12, 202516.7116.7216.5216.5316.53-0.30%346,743
Sep 11, 202516.4316.6816.4216.5816.58-2.59%383,142
Sep 10, 202517.0717.1816.8617.0216.64-0.23%568,301
Sep 9, 202517.1317.2117.0517.0616.68-0.64%207,857
Sep 8, 202517.2817.3717.1017.1716.79-1.44%219,625
Sep 5, 202517.3917.5717.2617.4217.030.46%202,596
Sep 4, 202517.2017.3717.1717.3416.951.23%154,462
Sep 3, 202516.9717.1916.9617.1316.750.71%204,178
Sep 2, 202517.2517.2916.9417.0116.63-1.56%231,785
Aug 29, 202517.1917.3417.1617.2816.890.52%162,357
Aug 28, 202517.1617.2117.0117.1916.810.29%136,899
Aug 27, 202517.0017.2017.0017.1416.761.06%193,010
Aug 26, 202516.8717.0816.8716.9616.580.53%240,156
Aug 25, 202516.9617.0316.8316.8716.49-0.47%222,109
Aug 22, 202516.7817.0416.7216.9516.571.92%245,517
Aug 21, 202516.5916.7316.4616.6316.26-246,384
Aug 20, 202516.6616.8116.5616.6316.260.18%163,311
Aug 19, 202516.4516.6616.4516.6016.231.10%170,161
Aug 18, 202516.4916.5516.4016.4216.05-0.48%223,239
Aug 15, 202516.4616.5116.3416.5016.13-0.06%252,528
Aug 14, 202516.6916.6916.3516.5116.14-1.26%471,605
Aug 13, 202516.5516.7216.4416.7216.351.33%295,437
Aug 12, 202516.2616.5016.2516.5016.131.41%254,468
Aug 11, 202516.3316.3916.1316.2715.91-0.43%304,905
Aug 8, 202516.5116.5116.3216.3415.98-0.55%190,294
Aug 7, 202516.4116.4816.3316.4316.060.49%275,261
Aug 6, 202516.5116.5516.3016.3515.98-0.85%341,882
Aug 5, 202516.6316.7016.4216.4916.12-1.02%297,606
Aug 4, 202516.4716.7816.4616.6616.291.34%275,128
Aug 1, 202516.7216.7516.3716.4416.07-0.42%350,985
Jul 31, 202516.2716.7416.2716.5116.140.92%440,218
Jul 30, 202517.2017.2716.3316.3615.99-6.78%795,669
Jul 29, 202517.4917.6017.3917.5517.161.21%274,825
Jul 28, 202517.6017.6617.3117.3416.95-1.76%201,093
Jul 25, 202517.7417.7417.5217.6517.260.17%137,141
Jul 24, 202517.6317.7117.5017.6217.23-0.06%187,763
Jul 23, 202517.7017.7317.5317.6317.24-0.06%237,404
Jul 22, 202517.2917.7717.2817.6417.251.85%318,913
Jul 21, 202517.3917.4117.2517.3216.930.46%304,615
Jul 18, 202517.4517.4817.1917.2416.86-0.69%214,664
Jul 17, 202517.3217.4917.2417.3616.97-0.17%259,446