Skip to main content
CTO Realty Growth, Inc. (CTO)
NYSE: CTO · Real-Time Price · USD
19.70
+0.13 (0.66%)
At close: Apr 28, 2026, 4:00 PM EDT
19.80
+0.10 (0.51%)
After-hours: Apr 28, 2026, 7:46 PM EDT

CTO Realty Growth Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202619.6419.7319.5519.7019.700.66%123,828
Apr 27, 202619.6619.8319.5419.5719.57-0.51%158,293
Apr 24, 202619.5019.6919.3719.6719.670.46%139,374
Apr 23, 202619.4519.6719.4019.5819.580.88%108,825
Apr 22, 202619.6419.8519.2719.4119.41-0.97%176,575
Apr 21, 202619.9319.9919.5719.6019.60-2.29%208,723
Apr 20, 202620.0920.1719.9720.0620.06-0.10%127,523
Apr 17, 202619.8520.0919.7820.0820.081.57%208,092
Apr 16, 202619.5619.7819.5619.7719.770.51%146,323
Apr 15, 202619.7419.7519.5119.6719.67-0.46%130,370
Apr 14, 202619.5019.7619.3419.7619.761.39%162,428
Apr 13, 202619.5219.6019.3019.4919.49-0.31%177,491
Apr 10, 202619.4119.6319.4019.5519.550.62%298,413
Apr 9, 202619.2019.6819.2019.4319.431.25%281,201
Apr 8, 202619.2919.3019.1519.1919.190.47%276,560
Apr 7, 202619.0219.2418.9919.1019.100.53%268,437
Apr 6, 202618.7319.0618.7319.0019.001.06%176,377
Apr 2, 202618.4418.8418.4318.8018.801.51%160,267
Apr 1, 202618.4818.6018.3318.5218.520.16%169,843
Mar 31, 202618.5718.6218.3618.4918.490.27%232,348
Mar 30, 202618.3018.5918.1918.4418.441.88%164,431
Mar 27, 202618.0918.3318.0018.1018.10-0.66%211,975
Mar 26, 202618.3018.4818.1518.2218.22-0.55%183,900
Mar 25, 202618.5218.5318.2518.3218.32-0.43%171,183
Mar 24, 202618.4718.6218.3518.4018.40-0.92%228,926
Mar 23, 202618.6018.7418.4118.5718.571.25%198,547
Mar 20, 202618.8018.8218.2218.3418.34-2.24%276,199
Mar 19, 202618.8418.9018.5918.7618.76-0.53%164,381
Mar 18, 202619.0319.1118.8318.8618.86-1.31%206,016
Mar 17, 202619.1219.2219.0019.1119.110.68%234,308
Mar 16, 202618.9119.1218.7418.9818.981.39%132,178
Mar 13, 202618.8819.0018.6918.7218.72-0.85%186,241
Mar 12, 202618.7219.0918.5118.8818.88-1.67%276,527
Mar 11, 202619.5019.5619.1719.2018.82-1.99%328,903
Mar 10, 202619.4019.7119.3719.5919.200.20%284,265
Mar 9, 202619.6119.6419.2119.5519.16-1.11%227,115
Mar 6, 202619.5419.7819.3119.7719.380.76%433,748
Mar 5, 202619.5619.6219.3219.6219.23-0.66%251,658
Mar 4, 202619.6319.8219.4119.7519.360.56%353,390
Mar 3, 202619.3819.7119.1619.6419.25-321,600
Mar 2, 202619.4719.6619.3419.6419.250.82%767,883
Feb 27, 202619.5319.6919.3619.4819.09-0.26%288,033
Feb 26, 202619.5119.7019.4019.5319.14-299,781
Feb 25, 202619.3919.5519.2319.5319.140.46%271,526
Feb 24, 202619.8819.8819.3619.4419.06-1.62%305,204
Feb 23, 202620.0020.2519.6819.7619.37-0.75%325,626
Feb 20, 202619.6720.2019.4519.9119.523.75%391,153
Feb 19, 202618.8919.1918.8919.1918.811.05%201,720
Feb 18, 202619.1919.1918.8918.9918.61-0.84%228,280
Feb 17, 202619.0019.1918.8119.1518.771.16%237,837
Feb 13, 202618.6218.9718.4718.9318.562.32%233,541
Feb 12, 202618.5818.6718.3618.5018.130.05%202,073
Feb 11, 202618.7218.7518.4318.4918.12-0.70%137,236
Feb 10, 202618.4118.7218.3718.6218.251.31%246,278
Feb 9, 202618.5318.5818.2818.3818.02-1.13%116,425
Feb 6, 202618.5618.7318.4618.5918.220.11%274,667
Feb 5, 202618.2218.5918.1718.5718.201.64%392,697
Feb 4, 202617.9418.3517.9118.2717.912.64%335,522
Feb 3, 202617.7317.9817.6117.8017.450.17%317,347
Feb 2, 202617.7117.9817.7017.7717.42-296,823
Jan 30, 202617.4517.7717.2917.7717.421.37%365,328
Jan 29, 202617.5017.5617.2617.5317.180.81%216,779
Jan 28, 202617.6817.7917.3217.3917.05-1.86%219,280
Jan 27, 202617.7317.9017.6917.7217.37-0.23%172,594
Jan 26, 202618.1118.1817.7517.7617.41-1.72%206,897
Jan 23, 202618.0018.1417.8518.0717.710.72%245,740
Jan 22, 202618.1718.3117.8117.9417.58-1.10%223,463
Jan 21, 202618.2518.2517.9518.1417.78-0.11%301,917
Jan 20, 202618.2618.3418.0718.1617.80-1.57%227,250
Jan 16, 202618.1818.5018.1618.4518.081.15%203,990
Jan 15, 202618.0518.2918.0518.2417.880.77%196,275
Jan 14, 202618.2518.3218.0018.1017.74-0.93%193,959
Jan 13, 202618.3418.3718.1418.2717.91-0.54%166,749
Jan 12, 202618.2018.4618.0918.3718.010.99%203,707
Jan 9, 202618.4518.5818.1618.1917.83-1.62%380,288
Jan 8, 202618.4318.7118.4118.4918.12-0.11%229,844
Jan 7, 202618.4018.5918.3018.5118.140.76%303,703
Jan 6, 202618.0618.3917.9718.3718.011.38%274,028
Jan 5, 202618.2118.2318.0518.1217.76-1.25%347,616
Jan 2, 202618.4018.4518.0118.3517.99-0.33%262,031
Dec 31, 202518.3418.4418.2918.4118.050.44%225,821
Dec 30, 202518.2218.4718.1318.3317.970.71%301,111
Dec 29, 202518.0518.2917.9818.2017.841.22%346,289
Dec 26, 202517.9818.0417.9017.9817.620.06%171,104
Dec 24, 202517.7818.0017.7517.9717.611.18%124,334
Dec 23, 202517.7917.8817.5917.7617.410.23%226,190
Dec 22, 202518.0518.0517.7117.7217.37-1.94%416,384
Dec 19, 202518.5218.6118.0618.0717.71-2.43%590,166
Dec 18, 202518.0918.6418.0618.5218.152.55%422,693
Dec 17, 202517.6918.1117.6918.0617.701.86%305,228
Dec 16, 202517.7517.8317.6517.7317.38-0.39%341,572
Dec 15, 202517.7817.8717.7217.8017.450.11%397,870
Dec 12, 202517.7017.8617.5917.7817.430.68%448,839
Dec 11, 202517.7917.9117.6217.6617.31-2.86%294,240
Dec 10, 202518.2718.2718.0518.1817.45-0.16%399,198
Dec 9, 202517.9418.3117.9418.2117.481.51%433,249
Dec 8, 202518.0018.0417.8217.9417.22-0.33%238,445
Dec 5, 202517.9318.0317.9118.0017.270.28%231,123
Dec 4, 202518.0918.1417.9117.9517.23-0.72%252,726
Dec 3, 202518.0818.1918.0018.0817.350.17%238,652