CTO Realty Growth Inc. (CTO)
NYSE: CTO
· Real-Time Price · USD
17.18
-0.24 (-1.38%)
At close: Sep 08, 2025, 3:59 PM
17.42
1.40%
Pre-market: Sep 09, 2025, 07:08 AM EDT
CTO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 17.28 | 17.37 | 17.10 | 17.17 | 17.17 | -1.44% | 219,487 |
| Sep 5, 2025 | 17.39 | 17.57 | 17.26 | 17.42 | 17.42 | 0.46% | 202,600 |
| Sep 4, 2025 | 17.20 | 17.37 | 17.17 | 17.34 | 17.34 | 1.23% | 154,500 |
| Sep 3, 2025 | 16.97 | 17.19 | 16.96 | 17.13 | 17.13 | 0.71% | 204,200 |
| Sep 2, 2025 | 17.25 | 17.29 | 16.94 | 17.01 | 17.01 | -1.56% | 231,800 |
| Aug 29, 2025 | 17.19 | 17.34 | 17.16 | 17.28 | 17.28 | 0.52% | 162,357 |
| Aug 28, 2025 | 17.16 | 17.21 | 17.01 | 17.19 | 17.19 | 0.29% | 136,900 |
| Aug 27, 2025 | 17.00 | 17.20 | 17.00 | 17.14 | 17.14 | 1.06% | 193,010 |
| Aug 26, 2025 | 16.87 | 17.08 | 16.87 | 16.96 | 16.96 | 0.53% | 240,156 |
| Aug 25, 2025 | 16.96 | 17.03 | 16.83 | 16.87 | 16.87 | -0.47% | 222,109 |
| Aug 22, 2025 | 16.78 | 17.04 | 16.72 | 16.95 | 16.95 | 1.92% | 245,517 |
| Aug 21, 2025 | 16.59 | 16.73 | 16.46 | 16.63 | 16.63 | 0.00% | 246,384 |
| Aug 20, 2025 | 16.66 | 16.81 | 16.56 | 16.63 | 16.63 | 0.18% | 163,311 |
| Aug 19, 2025 | 16.45 | 16.66 | 16.45 | 16.60 | 16.60 | 1.10% | 170,200 |
| Aug 18, 2025 | 16.49 | 16.55 | 16.40 | 16.42 | 16.42 | -0.48% | 223,239 |
| Aug 15, 2025 | 16.46 | 16.51 | 16.34 | 16.50 | 16.50 | -0.06% | 252,528 |
| Aug 14, 2025 | 16.69 | 16.69 | 16.35 | 16.51 | 16.51 | -1.26% | 471,605 |
| Aug 13, 2025 | 16.55 | 16.72 | 16.44 | 16.72 | 16.72 | 1.33% | 295,437 |
| Aug 12, 2025 | 16.26 | 16.50 | 16.25 | 16.50 | 16.50 | 1.41% | 254,468 |
| Aug 11, 2025 | 16.33 | 16.39 | 16.13 | 16.27 | 16.27 | -0.43% | 304,905 |