CTO Realty Growth Inc. (CTO)
17.36
-0.01 (-0.06%)
At close: Apr 08, 2025, 11:28 AM
CTO Realty Growth Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2025 | 17.77 | 18.03 | 16.92 | 17.37 | -0.78 | -4.30% | 506,062 |
| Apr 4, 2025 | 18.69 | 18.74 | 18.13 | 18.15 | -0.75 | -3.97% | 423,118 |
| Apr 3, 2025 | 19.21 | 19.32 | 18.89 | 18.90 | -0.54 | -2.78% | 292,521 |
| Apr 2, 2025 | 19.30 | 19.54 | 19.25 | 19.44 | 0.08 | 0.41% | 286,832 |
| Apr 1, 2025 | 19.38 | 19.55 | 19.13 | 19.36 | 0.05 | 0.26% | 326,024 |
| Mar 31, 2025 | 19.23 | 19.55 | 19.19 | 19.31 | 0.01 | 0.05% | 384,920 |
| Mar 28, 2025 | 19.27 | 19.43 | 19.06 | 19.30 | 0.11 | 0.57% | 346,205 |
| Mar 27, 2025 | 19.12 | 19.50 | 19.06 | 19.19 | 0.10 | 0.52% | 380,628 |
| Mar 26, 2025 | 19.13 | 19.38 | 18.99 | 19.09 | -0.04 | -0.21% | 355,159 |
| Mar 25, 2025 | 19.26 | 19.36 | 18.96 | 19.13 | -0.18 | -0.93% | 354,400 |
| Mar 24, 2025 | 18.94 | 19.33 | 18.91 | 19.31 | 0.43 | 2.28% | 318,500 |
| Mar 21, 2025 | 18.88 | 19.01 | 18.67 | 18.88 | -0.06 | -0.32% | 432,300 |
| Mar 20, 2025 | 18.85 | 19.10 | 18.81 | 18.94 | 0.04 | 0.21% | 265,834 |
| Mar 19, 2025 | 19.03 | 19.11 | 18.78 | 18.90 | -0.10 | -0.53% | 361,630 |
| Mar 18, 2025 | 18.73 | 19.06 | 18.67 | 19.00 | 0.32 | 1.71% | 470,000 |
| Mar 17, 2025 | 18.67 | 18.83 | 18.61 | 18.68 | 0.09 | 0.48% | 403,000 |
| Mar 14, 2025 | 18.14 | 18.65 | 18.02 | 18.59 | 0.53 | 2.93% | 390,346 |
| Mar 13, 2025 | 18.52 | 18.65 | 18.06 | 18.06 | -0.88 | -4.65% | 461,649 |
| Mar 12, 2025 | 19.02 | 19.09 | 18.74 | 18.94 | 0.04 | 0.21% | 390,419 |
| Mar 11, 2025 | 19.27 | 19.30 | 18.78 | 18.90 | -0.31 | -1.61% | 439,300 |
| Mar 10, 2025 | 19.33 | 19.63 | 19.13 | 19.21 | -0.07 | -0.36% | 463,685 |
| Mar 7, 2025 | 18.75 | 19.32 | 18.75 | 19.28 | 0.56 | 2.99% | 368,211 |
| Mar 6, 2025 | 18.82 | 19.03 | 18.59 | 18.72 | 0.02 | 0.11% | 446,042 |
| Mar 5, 2025 | 18.86 | 19.17 | 18.68 | 18.70 | -0.15 | -0.80% | 374,630 |
| Mar 4, 2025 | 19.09 | 19.50 | 18.83 | 18.85 | -0.28 | -1.46% | 537,000 |
| Mar 3, 2025 | 19.10 | 19.27 | 18.99 | 19.13 | 0.09 | 0.47% | 415,700 |
| 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 |