Skip to main content
CTO Realty Growth, Inc. (CTO)
NYSE: CTO · Real-Time Price · USD
17.31
+0.01 (0.06%)
At close: Jun 27, 2025, 4:00 PM
17.30
-0.01 (-0.06%)
After-hours: Jun 27, 2025, 7:42 PM EDT

CTO Realty Growth Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202517.4417.6517.2317.3117.310.06%704,143
Jun 26, 202516.9017.3416.8417.3017.301.17%919,199
Jun 25, 202517.2917.8017.0917.1017.10-5.42%1,352,343
Jun 24, 202518.3218.3518.0718.0818.08-1.26%245,139
Jun 23, 202518.0618.3918.0018.3118.311.50%307,294
Jun 20, 202518.1518.2817.9618.0418.04-0.17%376,423
Jun 18, 202517.9918.2317.9518.0718.070.28%231,483
Jun 17, 202518.0018.1617.8518.0218.02-0.22%175,384
Jun 16, 202518.1618.2518.0018.0618.060.33%192,928
Jun 13, 202518.3818.4217.8918.0018.00-2.54%301,410
Jun 12, 202518.3118.5018.2318.4718.47-1.49%245,501
Jun 11, 202518.8719.0518.7118.7518.37-0.27%212,682
Jun 10, 202518.9819.0718.8018.8018.42-0.63%173,735
Jun 9, 202518.6118.9618.5918.9218.541.78%245,801
Jun 6, 202518.4018.5918.3818.5918.221.47%161,496
Jun 5, 202518.3218.3818.1718.3217.950.05%254,983
Jun 4, 202518.4718.4718.2618.3117.94-0.44%203,405
Jun 3, 202518.4018.4618.2918.3918.02-0.22%193,253
Jun 2, 202518.3718.4818.2218.4318.060.05%203,767
May 30, 202518.3718.5918.3118.4218.050.22%327,813
May 29, 202518.2718.4618.2118.3818.010.60%187,788
May 28, 202518.2618.3718.1618.2717.900.05%165,094
May 27, 202518.0418.3117.9118.2617.892.35%198,876
May 23, 202517.6817.8917.6317.8417.480.51%193,067
May 22, 202517.8117.8417.4617.7517.39-0.62%178,117
May 21, 202518.1118.1917.8417.8617.50-2.03%162,228
May 20, 202518.3318.4318.2318.2317.86-1.03%172,047
May 19, 202518.3618.4918.2718.4218.05-0.05%174,149
May 16, 202518.2618.4918.2518.4318.060.77%213,993
May 15, 202517.8818.3117.8418.2917.923.22%182,055
May 14, 202517.9518.0117.6317.7217.36-1.34%273,833
May 13, 202518.3518.3517.9517.9617.60-1.64%262,413
May 12, 202518.1418.3317.9618.2617.892.58%237,947
May 9, 202517.6517.9017.6217.8017.440.74%191,586
May 8, 202517.8017.9317.6217.6717.31-0.56%203,251
May 7, 202517.9518.0317.7717.7717.41-0.62%174,458
May 6, 202517.9518.0017.7817.8817.52-0.67%196,145
May 5, 202518.0018.2317.9618.0017.64-0.77%300,280
May 2, 202518.2618.3518.0018.1417.770.22%359,593
May 1, 202518.2718.3218.0618.1017.74-0.93%222,421
Apr 30, 202518.1318.3117.8818.2717.900.50%227,532
Apr 29, 202518.2218.3318.0818.1817.81-0.22%290,010
Apr 28, 202517.9418.2517.9418.2217.851.28%214,929
Apr 25, 202517.9417.9917.7017.9917.63-175,995
Apr 24, 202518.1418.1417.9517.9917.63-0.83%250,680
Apr 23, 202518.3818.4618.0918.1417.77-0.38%281,322
Apr 22, 202518.2918.5018.1718.2117.840.77%245,021
Apr 21, 202518.0218.3017.9418.0717.71-0.39%170,574
Apr 17, 202517.9218.3317.9218.1417.770.83%195,825
Apr 16, 202518.0218.2017.9217.9917.63-209,656