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