CTO Realty Growth Inc. (CTO)
NYSE: CTO
· Real-Time Price · USD
16.20
0.07 (0.43%)
At close: Oct 03, 2025, 3:59 PM
16.23
0.17%
After-hours: Oct 03, 2025, 06:07 PM EDT
CTO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 16.13 | 16.46 | 16.13 | 16.23 | 16.23 | 0.62% | 317,462 |
| Oct 2, 2025 | 16.14 | 16.31 | 16.11 | 16.13 | 16.13 | -0.55% | 429,000 |
| Oct 1, 2025 | 16.26 | 16.41 | 16.21 | 16.22 | 16.22 | -0.49% | 401,307 |
| Sep 30, 2025 | 15.83 | 16.33 | 15.83 | 16.30 | 16.30 | 2.58% | 388,735 |
| Sep 29, 2025 | 15.94 | 16.06 | 15.80 | 15.89 | 15.89 | -0.44% | 379,700 |
| Sep 26, 2025 | 16.06 | 16.14 | 15.90 | 15.96 | 15.96 | -0.06% | 333,693 |
| Sep 25, 2025 | 16.17 | 16.30 | 15.95 | 15.97 | 15.97 | -1.60% | 290,523 |
| Sep 24, 2025 | 16.50 | 16.57 | 16.22 | 16.23 | 16.23 | 0.93% | 344,700 |
| Sep 23, 2025 | 16.11 | 16.34 | 16.07 | 16.08 | 16.08 | -0.19% | 308,474 |
| Sep 22, 2025 | 16.33 | 16.33 | 16.10 | 16.11 | 16.11 | -1.35% | 379,946 |
| Sep 19, 2025 | 16.52 | 16.53 | 16.30 | 16.33 | 16.33 | -0.79% | 546,815 |
| Sep 18, 2025 | 16.33 | 16.52 | 16.33 | 16.46 | 16.46 | 0.55% | 216,616 |
| Sep 17, 2025 | 16.46 | 16.68 | 16.32 | 16.37 | 16.37 | 0.06% | 296,385 |
| Sep 16, 2025 | 16.60 | 16.70 | 16.34 | 16.36 | 16.36 | -1.33% | 314,160 |
| Sep 15, 2025 | 16.71 | 16.73 | 16.52 | 16.58 | 16.58 | 0.30% | 400,300 |
| Sep 12, 2025 | 16.71 | 16.72 | 16.52 | 16.53 | 16.53 | -0.30% | 346,743 |
| Sep 11, 2025 | 16.43 | 16.68 | 16.42 | 16.58 | 16.58 | -2.59% | 383,142 |
| Sep 10, 2025 | 17.07 | 17.18 | 16.86 | 17.02 | 16.64 | -0.23% | 568,301 |
| Sep 9, 2025 | 17.13 | 17.21 | 17.05 | 17.06 | 16.68 | -0.64% | 207,857 |
| Sep 8, 2025 | 17.28 | 17.37 | 17.10 | 17.17 | 16.79 | -1.44% | 219,625 |
Page 1 of 136