CTO Realty Growth Inc. (CTO)
19.13
0.09 (0.47%)
At close: Mar 03, 2025, 3:59 PM
19.36
1.23%
After-hours: Mar 03, 2025, 04:54 PM EST
CTO Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 19.10 | 19.27 | 18.99 | 19.15 | 0.11 | 0.58% | 353,991 |
| Feb 28, 2025 | 18.76 | 19.13 | 18.73 | 19.04 | 0.35 | 1.87% | 765,100 |
| Feb 27, 2025 | 18.68 | 18.97 | 18.65 | 18.69 | 0.00 | 0.00% | 257,419 |
| Feb 26, 2025 | 18.90 | 19.08 | 18.60 | 18.69 | -0.23 | -1.22% | 346,031 |
| Feb 25, 2025 | 18.84 | 19.06 | 18.84 | 18.92 | 0.08 | 0.42% | 805,300 |
| Feb 24, 2025 | 18.97 | 19.19 | 18.74 | 18.84 | -0.17 | -0.89% | 324,960 |
| Feb 21, 2025 | 19.56 | 19.88 | 18.18 | 19.01 | -1.20 | -5.94% | 837,700 |
| Feb 20, 2025 | 20.14 | 20.39 | 20.13 | 20.21 | -0.01 | -0.05% | 221,100 |
| Feb 19, 2025 | 20.00 | 20.34 | 20.00 | 20.22 | 0.11 | 0.55% | 270,005 |
| Feb 18, 2025 | 20.45 | 20.54 | 20.00 | 20.11 | -0.42 | -2.05% | 333,205 |
| Feb 14, 2025 | 20.68 | 20.88 | 20.53 | 20.53 | -0.15 | -0.73% | 188,431 |
| Feb 13, 2025 | 20.45 | 20.75 | 20.38 | 20.68 | 0.29 | 1.42% | 197,600 |
| Feb 12, 2025 | 19.96 | 20.44 | 19.96 | 20.39 | 0.13 | 0.64% | 270,739 |
| Feb 11, 2025 | 19.90 | 20.27 | 19.84 | 20.26 | 0.25 | 1.25% | 222,300 |
| Feb 10, 2025 | 19.92 | 20.13 | 19.71 | 20.01 | 0.00 | 0.00% | 214,000 |
| Feb 7, 2025 | 20.22 | 20.27 | 19.92 | 20.01 | -0.23 | -1.14% | 326,233 |
| Feb 6, 2025 | 20.24 | 20.34 | 20.10 | 20.24 | 0.00 | 0.00% | 313,014 |
| Feb 5, 2025 | 19.93 | 20.28 | 19.90 | 20.24 | 0.39 | 1.96% | 326,200 |
| Feb 4, 2025 | 19.66 | 19.93 | 19.53 | 19.85 | 0.09 | 0.46% | 294,232 |
| Feb 3, 2025 | 19.40 | 19.85 | 19.29 | 19.76 | 0.13 | 0.66% | 306,017 |
| Jan 31, 2025 | 19.49 | 19.74 | 19.47 | 19.63 | 0.08 | 0.41% | 205,900 |
| Jan 30, 2025 | 19.56 | 19.77 | 19.42 | 19.55 | 0.17 | 0.88% | 153,300 |
| Jan 29, 2025 | 19.67 | 19.75 | 19.26 | 19.38 | -0.34 | -1.72% | 191,213 |
| Jan 28, 2025 | 19.53 | 19.79 | 19.44 | 19.72 | 0.13 | 0.66% | 267,612 |
| Jan 27, 2025 | 19.37 | 19.79 | 19.37 | 19.59 | 0.18 | 0.93% | 206,717 |
| Jan 24, 2025 | 19.21 | 19.42 | 19.15 | 19.41 | 0.12 | 0.62% | 128,168 |
| Jan 23, 2025 | 19.23 | 19.31 | 19.16 | 19.29 | 0.05 | 0.26% | 136,113 |
| Jan 22, 2025 | 19.73 | 19.73 | 19.24 | 19.24 | -0.60 | -3.02% | 177,909 |
| Jan 21, 2025 | 19.85 | 19.93 | 19.68 | 19.84 | 0.07 | 0.35% | 190,612 |
| Jan 17, 2025 | 20.00 | 20.01 | 19.62 | 19.77 | -0.14 | -0.70% | 270,719 |
| Jan 16, 2025 | 19.59 | 19.94 | 19.55 | 19.91 | 0.27 | 1.37% | 183,541 |
| Jan 15, 2025 | 19.76 | 19.77 | 19.49 | 19.64 | 0.21 | 1.08% | 183,632 |
| Jan 14, 2025 | 19.59 | 19.63 | 19.32 | 19.43 | -0.01 | -0.05% | 151,500 |
| Jan 13, 2025 | 19.00 | 19.55 | 18.89 | 19.44 | 0.32 | 1.67% | 406,045 |
| Jan 10, 2025 | 19.10 | 19.23 | 18.91 | 19.12 | -0.19 | -0.98% | 330,200 |
| Jan 8, 2025 | 19.21 | 19.36 | 19.13 | 19.31 | 0.01 | 0.05% | 311,600 |
| Jan 7, 2025 | 19.38 | 19.49 | 19.13 | 19.30 | -0.11 | -0.57% | 267,000 |
| Jan 6, 2025 | 19.69 | 19.74 | 19.36 | 19.41 | -0.27 | -1.37% | 258,700 |
| Jan 3, 2025 | 19.49 | 19.69 | 19.39 | 19.68 | 0.31 | 1.60% | 173,400 |
| Jan 2, 2025 | 19.76 | 19.80 | 19.25 | 19.37 | -0.34 | -1.73% | 280,752 |
| Dec 31, 2024 | 19.72 | 19.91 | 19.55 | 19.71 | 0.08 | 0.41% | 368,400 |
| Dec 30, 2024 | 19.35 | 19.66 | 19.18 | 19.63 | 0.23 | 1.19% | 263,288 |
| Dec 27, 2024 | 19.50 | 19.70 | 19.38 | 19.40 | -0.18 | -0.92% | 252,239 |
| Dec 26, 2024 | 19.38 | 19.65 | 19.36 | 19.58 | 0.09 | 0.46% | 149,004 |
| Dec 24, 2024 | 19.42 | 19.50 | 19.28 | 19.49 | 0.18 | 0.93% | 126,708 |
| Dec 23, 2024 | 19.50 | 19.50 | 19.03 | 19.31 | -0.16 | -0.82% | 458,440 |
| Dec 20, 2024 | 19.21 | 19.91 | 19.16 | 19.47 | 0.05 | 0.26% | 2,454,639 |
| Dec 19, 2024 | 19.67 | 19.84 | 19.36 | 19.42 | 0.02 | 0.10% | 573,530 |
| Dec 18, 2024 | 20.50 | 20.69 | 19.40 | 19.40 | -1.13 | -5.50% | 532,546 |
| Dec 17, 2024 | 20.41 | 20.74 | 20.41 | 20.53 | 0.03 | 0.15% | 449,577 |