CTO Realty Growth, Inc. (CTO)
NYSE: CTO · Real-Time Price · USD
21.74
+0.60 (2.84%)
Jun 26, 2026, 4:00 PM EDT - Market closed
CTO Realty Growth Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2026 | 19.64 | 19.73 | 19.55 | 19.70 | 19.34 | 0.66% | 126,602 |
| Apr 27, 2026 | 19.66 | 19.83 | 19.54 | 19.57 | 19.22 | -0.51% | 158,293 |
| Apr 24, 2026 | 19.50 | 19.69 | 19.37 | 19.67 | 19.31 | 0.46% | 139,399 |
| Apr 23, 2026 | 19.45 | 19.67 | 19.40 | 19.58 | 19.23 | 0.88% | 108,825 |
| Apr 22, 2026 | 19.64 | 19.85 | 19.27 | 19.41 | 19.06 | -0.97% | 185,874 |
| Apr 21, 2026 | 19.93 | 19.99 | 19.57 | 19.60 | 19.24 | -2.29% | 211,400 |
| Apr 20, 2026 | 20.09 | 20.17 | 19.97 | 20.06 | 19.70 | -0.10% | 141,727 |
| Apr 17, 2026 | 19.85 | 20.09 | 19.78 | 20.08 | 19.72 | 1.57% | 208,145 |
| Apr 16, 2026 | 19.56 | 19.78 | 19.56 | 19.77 | 19.41 | 0.51% | 146,440 |
| Apr 15, 2026 | 19.74 | 19.75 | 19.51 | 19.67 | 19.31 | -0.46% | 131,467 |
| Apr 14, 2026 | 19.50 | 19.76 | 19.34 | 19.76 | 19.40 | 1.39% | 182,247 |
| Apr 13, 2026 | 19.52 | 19.60 | 19.30 | 19.49 | 19.14 | -0.31% | 177,491 |
| Apr 10, 2026 | 19.41 | 19.63 | 19.40 | 19.55 | 19.20 | 0.62% | 298,414 |
| Apr 9, 2026 | 19.20 | 19.68 | 19.20 | 19.43 | 19.08 | 1.25% | 281,202 |
| Apr 8, 2026 | 19.29 | 19.30 | 19.15 | 19.19 | 18.84 | 0.47% | 276,771 |
| Apr 7, 2026 | 19.02 | 19.24 | 18.99 | 19.10 | 18.75 | 0.53% | 269,362 |
| Apr 6, 2026 | 18.73 | 19.06 | 18.73 | 19.00 | 18.66 | 1.06% | 176,384 |
| Apr 2, 2026 | 18.44 | 18.84 | 18.43 | 18.80 | 18.46 | 1.51% | 160,519 |
| Apr 1, 2026 | 18.48 | 18.60 | 18.33 | 18.52 | 18.18 | 0.16% | 174,889 |
| Mar 31, 2026 | 18.57 | 18.62 | 18.36 | 18.49 | 18.16 | 0.27% | 232,368 |
| Mar 30, 2026 | 18.30 | 18.59 | 18.19 | 18.44 | 18.11 | 1.88% | 164,734 |
| Mar 27, 2026 | 18.09 | 18.33 | 18.00 | 18.10 | 17.77 | -0.66% | 220,230 |
| Mar 26, 2026 | 18.30 | 18.48 | 18.15 | 18.22 | 17.89 | -0.55% | 187,324 |
| Mar 25, 2026 | 18.52 | 18.53 | 18.25 | 18.32 | 17.99 | -0.43% | 174,464 |
| Mar 24, 2026 | 18.47 | 18.62 | 18.35 | 18.40 | 18.07 | -0.92% | 249,591 |
| Mar 23, 2026 | 18.60 | 18.74 | 18.41 | 18.57 | 18.23 | 1.25% | 198,676 |
| Mar 20, 2026 | 18.80 | 18.82 | 18.22 | 18.34 | 18.01 | -2.24% | 319,596 |
| Mar 19, 2026 | 18.84 | 18.90 | 18.59 | 18.76 | 18.42 | -0.53% | 177,024 |
| Mar 18, 2026 | 19.03 | 19.11 | 18.83 | 18.86 | 18.52 | -1.31% | 206,743 |
| Mar 17, 2026 | 19.12 | 19.22 | 19.00 | 19.11 | 18.76 | 0.68% | 234,308 |
| Mar 16, 2026 | 18.91 | 19.12 | 18.74 | 18.98 | 18.64 | 1.39% | 132,382 |
| Mar 13, 2026 | 18.88 | 19.00 | 18.69 | 18.72 | 18.38 | -0.85% | 195,365 |
| Mar 12, 2026 | 18.72 | 19.09 | 18.51 | 18.88 | 18.54 | 0.32% | 276,528 |
| Mar 11, 2026 | 19.50 | 19.56 | 19.17 | 19.20 | 18.48 | -1.99% | 328,917 |
| Mar 10, 2026 | 19.40 | 19.71 | 19.37 | 19.59 | 18.85 | 0.20% | 284,265 |
| Mar 9, 2026 | 19.61 | 19.64 | 19.21 | 19.55 | 18.82 | -1.11% | 227,115 |
| Mar 6, 2026 | 19.54 | 19.78 | 19.31 | 19.77 | 19.03 | 0.76% | 433,748 |
| Mar 5, 2026 | 19.56 | 19.62 | 19.32 | 19.62 | 18.88 | -0.66% | 251,658 |
| Mar 4, 2026 | 19.63 | 19.82 | 19.41 | 19.75 | 19.01 | 0.56% | 353,390 |
| Mar 3, 2026 | 19.38 | 19.71 | 19.16 | 19.64 | 18.90 | - | 321,600 |
| Mar 2, 2026 | 19.47 | 19.66 | 19.34 | 19.64 | 18.90 | 0.82% | 767,883 |
| Feb 27, 2026 | 19.53 | 19.69 | 19.36 | 19.48 | 18.75 | -0.26% | 288,033 |
| Feb 26, 2026 | 19.51 | 19.70 | 19.40 | 19.53 | 18.80 | - | 299,781 |
| Feb 25, 2026 | 19.39 | 19.55 | 19.23 | 19.53 | 18.80 | 0.46% | 271,526 |
| Feb 24, 2026 | 19.88 | 19.88 | 19.36 | 19.44 | 18.71 | -1.62% | 305,204 |
| Feb 23, 2026 | 20.00 | 20.25 | 19.68 | 19.76 | 19.02 | -0.75% | 325,626 |
| Feb 20, 2026 | 19.67 | 20.20 | 19.45 | 19.91 | 19.16 | 3.75% | 391,153 |
| Feb 19, 2026 | 18.89 | 19.19 | 18.89 | 19.19 | 18.47 | 1.05% | 201,720 |
| Feb 18, 2026 | 19.19 | 19.19 | 18.89 | 18.99 | 18.28 | -0.84% | 228,280 |
| Feb 17, 2026 | 19.00 | 19.19 | 18.81 | 19.15 | 18.43 | 1.16% | 237,837 |
| Feb 13, 2026 | 18.62 | 18.97 | 18.47 | 18.93 | 18.22 | 2.32% | 233,541 |
| Feb 12, 2026 | 18.58 | 18.67 | 18.36 | 18.50 | 17.81 | 0.05% | 202,073 |
| Feb 11, 2026 | 18.72 | 18.75 | 18.43 | 18.49 | 17.80 | -0.70% | 137,236 |
| Feb 10, 2026 | 18.41 | 18.72 | 18.37 | 18.62 | 17.92 | 1.31% | 246,278 |
| Feb 9, 2026 | 18.53 | 18.58 | 18.28 | 18.38 | 17.69 | -1.13% | 116,425 |
| Feb 6, 2026 | 18.56 | 18.73 | 18.46 | 18.59 | 17.89 | 0.11% | 274,667 |
| Feb 5, 2026 | 18.22 | 18.59 | 18.17 | 18.57 | 17.87 | 1.64% | 392,697 |
| Feb 4, 2026 | 17.94 | 18.35 | 17.91 | 18.27 | 17.58 | 2.64% | 335,522 |
| Feb 3, 2026 | 17.73 | 17.98 | 17.61 | 17.80 | 17.13 | 0.17% | 317,347 |