CTO Realty Growth Inc CTO
NYSE · United States · Finance
$20.36-0.13 (-0.63%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $20.34 | -0.73% | $20.50 | $20.48 | $20.27 | 86.28K |
| 2026-09-30 | $20.49 | -0.77% | $20.76 | $20.76 | $20.45 | 389.50K |
| 2026-09-29 | $20.65 | +0.83% | $20.59 | $20.71 | $20.39 | 373.10K |
| 2026-09-28 | $20.48 | -1.16% | $20.75 | $20.94 | $20.44 | 305.60K |
| 2026-09-25 | $20.72 | +0.83% | $20.50 | $20.82 | $20.27 | 532.40K |
| 2026-09-24 | $20.55 | +1.48% | $20.31 | $20.66 | $20.29 | 495.60K |
| 2026-09-23 | $20.25 | -0.64% | $20.30 | $20.40 | $20.08 | 485.50K |
| 2026-09-22 | $20.38 | +0.25% | $20.45 | $20.54 | $20.29 | 369.30K |
| 2026-09-21 | $20.33 | +0.25% | $20.37 | $20.53 | $20.26 | 346.40K |
| 2026-09-18 | $20.28 | -0.59% | $20.31 | $20.44 | $20.16 | 1.55M |
| 2026-09-17 | $20.40 | -1.45% | $20.85 | $20.94 | $20.37 | 403.90K |
| 2026-09-16 | $20.70 | -0.24% | $20.77 | $20.94 | $20.48 | 481.00K |
| 2026-09-15 | $20.75 | -0.53% | $20.81 | $20.91 | $20.66 | 315.10K |
| 2026-09-14 | $20.86 | +0.72% | $20.89 | $21.03 | $20.70 | 273.60K |
| 2026-09-11 | $20.71 | -0.58% | $20.84 | $20.99 | $20.65 | 328.90K |
| 2026-09-10 | $20.83 | -2.66% | $21.01 | $21.14 | $20.76 | 362.80K |
| 2026-09-09 | $21.40 | -0.42% | $21.49 | $21.52 | $21.26 | 357.90K |
| 2026-09-08 | $21.49 | 0.00% | $21.43 | $21.68 | $21.38 | 390.50K |
| 2026-09-04 | $21.49 | +0.33% | $21.35 | $21.64 | $21.35 | 198.90K |
| 2026-09-03 | $21.42 | -0.05% | $21.62 | $21.62 | $21.35 | 225.60K |
| 2026-09-02 | $21.43 | -0.33% | $21.65 | $21.65 | $21.32 | 291.20K |
| 2026-09-01 | $21.50 | +0.75% | $21.35 | $21.50 | $21.34 | 271.50K |
| 2026-08-31 | $21.34 | -1.07% | $21.45 | $21.50 | $21.27 | 440.90K |
| 2026-08-28 | $21.57 | +0.61% | $21.54 | $21.74 | $21.44 | 310.60K |
| 2026-08-27 | $21.44 | -1.24% | $21.57 | $21.61 | $21.41 | 296.50K |
| 2026-08-26 | $21.71 | -1.09% | $21.91 | $21.91 | $21.66 | 415.60K |
| 2026-08-25 | $21.95 | -0.23% | $22.02 | $22.04 | $21.83 | 322.00K |
| 2026-08-24 | $22.00 | +0.92% | $21.85 | $22.10 | $21.81 | 314.90K |
| 2026-08-21 | $21.80 | -0.82% | $22.00 | $22.00 | $21.75 | 728.50K |
| 2026-08-20 | $21.98 | -0.23% | $22.00 | $22.05 | $21.84 | 378.70K |
| 2026-08-19 | $22.03 | +0.78% | $21.97 | $22.03 | $21.84 | 469.50K |
| 2026-08-18 | $21.86 | -0.23% | $22.07 | $22.14 | $21.83 | 289.10K |
| 2026-08-17 | $21.91 | -0.41% | $21.98 | $22.00 | $21.80 | 261.30K |
| 2026-08-14 | $22.00 | +0.18% | $22.05 | $22.11 | $21.93 | 301.60K |
| 2026-08-13 | $21.96 | +0.50% | $21.97 | $22.11 | $21.87 | 339.00K |
| 2026-08-12 | $21.85 | +1.30% | $21.57 | $21.88 | $21.57 | 291.10K |
| 2026-08-11 | $21.57 | +0.47% | $21.52 | $21.66 | $21.36 | 328.10K |
| 2026-08-10 | $21.47 | -1.29% | $21.70 | $21.70 | $21.33 | 351.50K |
| 2026-08-07 | $21.75 | -0.23% | $21.72 | $21.94 | $21.63 | 311.20K |
| 2026-08-06 | $21.80 | 0.00% | $22.00 | $22.07 | $21.67 | 384.80K |
| 2026-08-05 | $21.80 | -0.23% | $21.90 | $21.90 | $21.55 | 360.50K |
| 2026-08-04 | $21.85 | -1.00% | $21.88 | $21.88 | $21.43 | 462.60K |
| 2026-08-03 | $22.07 | +0.46% | $22.13 | $22.49 | $21.83 | 513.20K |
| 2026-07-31 | $21.97 | +0.46% | $21.85 | $21.98 | $21.55 | 413.20K |
| 2026-07-30 | $21.87 | -2.24% | $22.49 | $22.49 | $21.48 | 372.70K |
| 2026-07-29 | $22.37 | +2.10% | $22.17 | $22.71 | $22.06 | 457.40K |
| 2026-07-28 | $21.91 | -0.54% | $22.19 | $22.22 | $21.83 | 373.00K |
| 2026-07-27 | $22.03 | +0.14% | $22.01 | $22.27 | $21.83 | 308.30K |
| 2026-07-24 | $22.00 | +0.87% | $21.87 | $22.11 | $21.87 | 183.80K |
| 2026-07-23 | $21.81 | -1.62% | $22.14 | $22.16 | $21.67 | 324.50K |
| 2026-07-22 | $22.17 | -1.60% | $22.61 | $22.61 | $22.09 | 202.40K |
| 2026-07-21 | $22.53 | +0.63% | $22.46 | $22.56 | $22.28 | 366.70K |
| 2026-07-20 | $22.39 | +0.77% | $22.40 | $22.54 | $22.03 | 269.90K |
| 2026-07-17 | $22.22 | -0.63% | $22.36 | $22.66 | $22.13 | 225.00K |
| 2026-07-16 | $22.36 | +3.90% | $21.63 | $22.38 | $21.63 | 330.30K |
| 2026-07-15 | $21.52 | -0.42% | $21.52 | $21.82 | $21.48 | 205.20K |
| 2026-07-14 | $21.61 | +0.79% | $21.66 | $21.72 | $21.52 | 301.00K |
| 2026-07-13 | $21.44 | +0.70% | $21.26 | $21.55 | $21.18 | 282.70K |
| 2026-07-10 | $21.29 | -0.65% | $21.61 | $21.61 | $21.11 | 256.50K |
| 2026-07-09 | $21.43 | 0.00% | $21.55 | $21.56 | $21.34 | 354.00K |
| 2026-07-08 | $21.43 | -0.56% | $21.50 | $21.60 | $21.35 | 577.10K |
| 2026-07-07 | $21.55 | +0.56% | $21.59 | $21.79 | $21.43 | 470.80K |
| 2026-07-06 | $21.43 | -0.65% | $21.77 | $21.77 | $21.43 | 286.70K |
| 2026-07-02 | $21.57 | +0.42% | $21.63 | $21.72 | $21.49 | 472.80K |
| 2026-07-01 | $21.48 | -0.14% | $21.63 | $21.69 | $21.40 | 462.10K |
| 2026-06-30 | $21.51 | -1.92% | $21.73 | $22.01 | $21.34 | 521.20K |
| 2026-06-29 | $21.93 | +0.87% | $21.64 | $21.95 | $21.57 | 402.70K |
| 2026-06-26 | $21.74 | +2.84% | $21.21 | $21.76 | $21.08 | 1.40M |
| 2026-06-25 | $21.14 | -0.52% | $21.20 | $21.39 | $20.95 | 235.10K |
| 2026-06-24 | $21.25 | +2.02% | $20.90 | $21.45 | $20.90 | 611.90K |
| 2026-06-23 | $20.83 | +1.56% | $20.67 | $20.95 | $20.65 | 431.20K |
| 2026-06-22 | $20.51 | -0.44% | $20.67 | $20.79 | $20.46 | 277.40K |
| 2026-06-18 | $20.60 | -0.29% | $20.81 | $20.82 | $20.46 | 487.30K |
| 2026-06-17 | $20.66 | -1.24% | $20.81 | $20.95 | $20.58 | 305.00K |
| 2026-06-16 | $20.92 | +1.55% | $20.75 | $20.95 | $20.70 | 172.90K |
| 2026-06-15 | $20.60 | -1.58% | $20.88 | $20.93 | $20.56 | 216.80K |
| 2026-06-12 | $20.93 | +0.48% | $20.95 | $21.01 | $20.73 | 228.40K |
| 2026-06-11 | $20.83 | -0.71% | $20.64 | $21.08 | $20.61 | 348.10K |
| 2026-06-10 | $20.98 | +0.82% | $20.97 | $21.08 | $20.71 | 476.60K |
| 2026-06-09 | $20.81 | +0.92% | $20.73 | $21.00 | $20.62 | 335.20K |
| 2026-06-08 | $20.62 | +0.49% | $20.48 | $20.71 | $20.43 | 356.30K |
| 2026-06-05 | $20.52 | +2.24% | $20.24 | $20.67 | $20.16 | 284.70K |
| 2026-06-04 | $20.07 | +0.75% | $20.18 | $20.25 | $19.91 | 199.70K |
| 2026-06-03 | $19.92 | -1.97% | $20.29 | $20.38 | $19.84 | 360.30K |
| 2026-06-02 | $20.32 | 0.00% | $20.35 | $20.51 | $20.06 | 303.70K |
| 2026-06-01 | $20.32 | -1.12% | $20.39 | $20.54 | $20.28 | 320.00K |
| 2026-05-29 | $20.55 | -1.44% | $20.90 | $20.93 | $20.42 | 553.50K |
| 2026-05-28 | $20.85 | +1.02% | $20.65 | $20.85 | $20.38 | 350.50K |
| 2026-05-27 | $20.64 | +0.68% | $20.65 | $20.85 | $20.50 | 542.80K |
| 2026-05-26 | $20.50 | +0.59% | $20.33 | $20.53 | $20.15 | 1.31M |