Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

CTO Historical Prices

CTO Realty Growth, Inc. · daily open, high, low, close & volume

Trading days
249
Period high
22.71
Period low
17.02
Period change
+17.93%
DateOpenHighLowCloseChangeVolume
Nov 13, 202620.2920.3320.0920.32+0.40%170,882
Nov 12, 202620.6020.6920.1920.24-0.93%243,335
Nov 11, 202620.2920.4520.1620.43+0.10%173,927
Nov 10, 202620.2120.4320.1020.41+0.15%270,915
Nov 9, 202620.3920.4220.2120.38+0.89%353,780
Nov 6, 202620.3420.4219.8320.20+0.20%462,757
Nov 5, 202620.5520.7019.9520.16-1.47%310,109
Nov 4, 202620.2620.6020.1120.46+2.40%380,180
Nov 3, 202620.0820.1219.7419.98-0.55%395,586
Nov 2, 202619.6220.1519.6020.09+1.93%397,596
Oct 30, 202619.7619.8119.5119.71+0.61%415,423
Oct 29, 202619.0119.6018.9919.59+2.94%589,555
Oct 28, 202618.9319.2018.4919.03-2.16%787,072
Oct 27, 202619.5519.6819.4419.45-0.97%363,491
Oct 26, 202619.7219.9719.5819.64-0.71%317,328
Oct 23, 202620.1920.3919.7319.78-2.32%392,664
Oct 22, 202619.6920.3119.6620.25+3.42%398,487
Oct 21, 202620.3020.4219.5519.58-3.40%383,286
Oct 20, 202620.0720.4220.0020.27+1.25%250,608
Oct 19, 202620.2520.6219.9120.02-2.53%508,260
Oct 16, 202620.7220.8920.5320.54-0.29%281,826
Oct 15, 202620.7520.9320.5520.60+0.68%295,777
Oct 14, 202620.7120.7520.4220.46-1.59%256,122
Oct 13, 202620.9620.9620.6320.79+0.19%161,087
Oct 12, 202620.5320.8120.4320.75+1.27%207,926
Oct 9, 202620.6220.7320.4720.49-0.34%163,524
Oct 8, 202620.6220.6220.1520.56+1.03%318,676
Oct 7, 202620.4820.5420.3020.35-0.88%378,877
Oct 6, 202620.2920.6020.2520.53+1.18%427,348
Oct 5, 202620.4920.5520.2220.29-1.22%307,710
Oct 2, 202620.5220.7420.3620.54+0.93%285,275
Oct 1, 202620.5020.5120.2720.35-0.68%327,188
Sep 30, 202620.7620.7620.4520.49-0.77%387,123
Sep 29, 202620.5920.7120.3920.65+0.83%373,053
Sep 28, 202620.7520.9420.4420.48-1.16%305,770
Sep 25, 202620.5020.8220.2720.72+0.83%532,377
Sep 24, 202620.3120.6620.2920.55+1.48%495,582
Sep 23, 202620.3020.4020.0820.25-0.64%485,653
Sep 22, 202620.4520.5420.2920.38+0.25%369,300
Sep 21, 202620.3720.5320.2620.33+0.25%346,400
Sep 18, 202620.3120.4420.1620.28-0.59%1,548,341
Sep 17, 202620.8520.9420.3720.40-1.45%404,305
Sep 16, 202620.7720.9420.4820.70-0.24%480,994
Sep 15, 202620.8120.9120.6620.75-0.53%315,082
Sep 14, 202620.8921.0320.7020.86+0.72%277,232
Sep 11, 202620.8420.9920.6520.71-0.58%329,765
Sep 10, 202621.0121.1420.7520.83-2.66%363,165
Sep 9, 202621.4921.5221.2621.40-0.42%357,531
Sep 8, 202621.4321.6821.3821.49+0.00%390,491
Sep 4, 202621.3521.6421.3521.49+0.33%199,019
Sep 3, 202621.6221.6221.3521.42-0.05%225,618
Sep 2, 202621.6521.6521.3221.43+0.42%291,164
Aug 31, 202621.4521.5021.2721.34-1.07%441,233
Aug 28, 202621.5421.7421.4321.57+0.61%310,785
Aug 27, 202621.5721.6121.4121.44-1.24%296,475
Aug 26, 202621.9121.9121.6621.71-1.09%415,577
Aug 25, 202622.0222.0421.8321.95-0.23%322,002
Aug 24, 202621.8522.1021.8122.00+0.92%314,920
Aug 21, 202622.0022.0021.7521.80-0.82%728,490
Aug 20, 202622.0022.0521.8421.98-0.23%378,732
Aug 19, 202621.9722.0321.8422.03+0.78%467,716
Aug 18, 202622.0722.1421.8321.86-0.23%289,145
Aug 17, 202621.9822.0021.8021.91-0.41%261,351
Aug 14, 202622.0522.1121.9322.00+0.18%301,646
Aug 13, 202621.9722.1121.8721.96+0.50%339,039
Aug 12, 202621.5721.8821.5721.85+1.30%291,209
Aug 11, 202621.5221.6621.3621.57+0.47%328,114
Aug 10, 202621.7021.7021.3321.47-1.29%351,807
Aug 7, 202621.7221.9421.6321.75-0.23%311,160
Aug 6, 202622.0022.0721.6721.80+0.00%384,846
Aug 5, 202621.9021.9021.5521.80-0.23%360,457
Aug 4, 202621.8821.8821.4321.85-1.00%462,613
Aug 3, 202622.1322.4921.8322.07+0.46%513,233
Jul 31, 202621.8521.9821.5521.97+0.46%413,152
Jul 30, 202622.4922.4921.4821.87-2.24%372,714
Jul 29, 202622.1722.7122.0622.37+2.10%457,435
Jul 28, 202622.1922.2221.8221.91-0.54%372,218
Jul 27, 202622.0122.2721.8322.03+0.14%308,190
Jul 24, 202621.8722.1121.8722.00+0.87%183,872
Jul 23, 202622.1422.1621.6721.81-1.62%322,761
Jul 22, 202622.6122.6122.0922.17-1.60%202,418
Jul 21, 202622.4622.5622.2722.53+0.63%366,736
Jul 20, 202622.4022.5422.0322.39+0.77%269,856
Jul 17, 202622.3622.6622.1322.22-0.63%225,028
Jul 16, 202621.6322.3821.6322.36+3.90%330,331
Jul 15, 202621.5221.8221.4821.52-0.42%206,578
Jul 14, 202621.6621.7221.5221.61+0.79%301,039
Jul 13, 202621.2621.5521.1821.44+0.70%282,756
Jul 10, 202621.6121.6121.1121.29-0.65%256,514
Jul 9, 202621.5521.5621.3421.43+0.00%354,004
Jul 8, 202621.5021.5921.3521.43-0.56%577,079
Jul 7, 202621.5921.7921.4321.55+0.56%470,752
Jul 6, 202621.7721.7721.4321.43-0.65%286,711
Jul 2, 202621.6321.7221.4921.57+0.42%472,753
Jul 1, 202621.6321.6921.4021.48-0.14%462,221
Jun 30, 202621.7322.0121.3421.51-1.92%521,246
Jun 29, 202621.6421.9521.5721.93+0.87%402,687
Jun 26, 202621.2121.7621.0821.74+2.84%1,400,767
Jun 25, 202621.2021.3920.9521.14-0.52%235,349
Jun 24, 202620.9021.4520.9021.25+2.02%611,919
Jun 23, 202620.6720.9520.6520.83+1.56%431,249
Jun 22, 202620.6720.7920.4620.51-0.44%277,510
Jun 18, 202620.8120.8220.4620.60-0.29%487,299
Jun 17, 202620.8120.9520.5720.66-1.24%304,986
Jun 16, 202620.7520.9520.7020.92+1.55%172,895
Jun 15, 202620.8820.9320.5620.60-1.58%216,772
Jun 12, 202620.9521.0120.7320.93+0.48%228,539
Jun 11, 202620.6421.0820.6120.83-0.71%348,162
Jun 10, 202620.9721.0820.7120.98+0.82%476,594
Jun 9, 202620.7321.0020.6220.81+0.92%335,193
Jun 8, 202620.4820.7120.4320.62+0.49%356,310
Jun 5, 202620.2420.6720.1620.52+2.24%284,725
Jun 4, 202620.1820.2519.9120.07+0.75%199,711
Jun 3, 202620.2920.3819.8419.92-1.97%360,296
Jun 2, 202620.3520.5120.0620.32+0.00%303,661
Jun 1, 202620.3920.5420.2820.32-1.12%319,997
May 29, 202620.9020.9320.4220.55-1.44%553,579
May 28, 202620.6520.8520.3820.85+1.02%350,505
May 27, 202620.6520.8520.5020.64+0.68%542,838
May 26, 202620.3320.5320.1520.50+0.59%1,308,716
May 22, 202620.5420.5420.2820.38-0.49%317,077
May 21, 202620.5620.6120.2020.48-1.06%715,973
May 20, 202620.6520.8420.5820.70-0.10%306,529
May 19, 202620.3520.9020.0920.72+1.37%444,503
May 18, 202620.0620.4420.0520.44+2.30%740,344
May 15, 202620.0020.1219.8419.98-0.50%198,081
May 14, 202619.9920.1619.9920.08+0.80%287,166
May 13, 202620.1320.1319.6819.92-1.43%285,823
May 12, 202620.2820.3320.0420.21-0.25%277,835
May 11, 202620.3820.4420.0420.26-0.15%339,433
May 8, 202620.3020.5120.1020.29-0.05%795,200
May 7, 202620.5020.5620.2520.30-0.98%337,356
May 6, 202620.5620.6520.3920.50-0.39%407,502
May 5, 202620.3820.6520.2620.58+1.23%315,168
May 4, 202620.4120.5919.9520.33-0.54%545,814
May 1, 202620.3720.4720.0920.44+0.94%408,160
Apr 30, 202620.4020.6720.2220.25-0.88%394,951
Apr 29, 202619.9220.6119.9120.43+3.71%331,314
Apr 28, 202619.6419.7319.5519.70+0.66%126,603
Apr 27, 202619.6619.8319.5419.57-0.51%158,294
Apr 24, 202619.5019.6819.3719.67+0.46%139,400
Apr 23, 202619.4519.6719.4019.58+0.88%108,826
Apr 22, 202619.6419.8519.2719.41-0.97%185,875
Apr 21, 202619.9319.9819.5719.60-2.29%211,336
Apr 20, 202620.0920.1619.9720.06-0.10%141,727
Apr 17, 202619.8520.0919.7820.08+1.57%208,146
Apr 16, 202619.5619.7819.5619.77+0.51%146,440
Apr 15, 202619.7419.7519.5119.67-0.46%131,468
Apr 14, 202619.5019.7619.3419.76+1.39%182,247
Apr 13, 202619.5219.5919.3019.49-0.31%177,492
Apr 10, 202619.4119.6319.4019.55+0.62%298,415
Apr 9, 202619.2019.6819.2019.43+1.25%281,202
Apr 8, 202619.2919.3019.1519.19+0.47%276,772
Apr 7, 202619.0219.2418.9919.10+0.53%269,363
Apr 6, 202618.7319.0618.7319.00+1.06%176,384
Apr 2, 202618.4418.8418.4318.80+1.51%160,519
Apr 1, 202618.4818.6018.3318.52+0.16%174,890
Mar 31, 202618.5718.6218.3618.49+0.27%232,369
Mar 30, 202618.3018.5918.1818.44+1.88%164,735
Mar 27, 202618.0918.3218.0018.10-0.66%220,231
Mar 26, 202618.3018.4818.1518.22-0.55%187,325
Mar 25, 202618.5218.5218.2518.32-0.43%174,465
Mar 24, 202618.4718.6218.3518.40-0.92%249,591
Mar 23, 202618.6018.7418.4118.57+1.25%198,677
Mar 20, 202618.8018.8218.2218.34-2.24%319,672
Mar 19, 202618.8418.9018.5918.76-0.53%177,024
Mar 18, 202619.0319.1118.8318.86-1.31%206,744
Mar 17, 202619.1219.2219.0019.11+0.68%234,308
Mar 16, 202618.9119.1218.7418.98+1.39%132,383
Mar 13, 202618.8819.0018.6918.72-0.85%195,366
Mar 12, 202618.7219.0918.5118.88-1.67%276,529
Mar 11, 202619.5019.5619.1719.20-1.99%328,917
Mar 10, 202619.4019.7119.3719.59+0.20%284,266
Mar 9, 202619.6119.6419.2119.55-1.11%227,115
Mar 6, 202619.5419.7819.3119.77+0.76%433,749
Mar 5, 202619.5619.6219.3219.62-0.66%251,659
Mar 4, 202619.6319.8219.4119.75+0.56%353,390
Mar 3, 202619.3819.7119.1619.64+0.00%321,600
Mar 2, 202619.4719.6619.3419.64+0.82%767,883
Feb 27, 202619.5319.6919.3619.48-0.26%288,033
Feb 26, 202619.5119.7019.4019.53+0.00%299,782
Feb 25, 202619.3919.5519.2319.53+0.46%271,526
Feb 24, 202619.8819.8819.3619.44-1.62%305,204
Feb 23, 202620.0020.2519.6819.76-0.75%325,626
Feb 20, 202619.6720.2019.4519.91+3.75%391,153
Feb 19, 202618.8919.1918.8919.19+1.05%201,720
Feb 18, 202619.1919.1918.8918.99-0.84%228,280
Feb 17, 202619.0019.1918.8019.15+1.16%237,837
Feb 13, 202618.6218.9718.4718.93+2.32%233,541
Feb 12, 202618.5818.6618.3618.50+0.05%202,073
Feb 11, 202618.7218.7518.4318.49-0.70%137,236
Feb 10, 202618.4118.7218.3718.62+1.31%246,278
Feb 9, 202618.5318.5818.2718.38-1.13%116,425
Feb 6, 202618.5618.7318.4618.59+0.11%274,667
Feb 5, 202618.2218.5918.1718.57+1.64%392,697
Feb 4, 202617.9418.3517.9118.27+2.64%335,522
Feb 3, 202617.7317.9817.6117.80+0.17%317,347
Feb 2, 202617.7117.9817.7017.77+0.00%296,823
Jan 30, 202617.4517.7717.2917.77+1.37%365,328
Jan 29, 202617.5017.5617.2617.53+0.81%216,779
Jan 28, 202617.6817.7917.3217.39-1.86%219,280
Jan 27, 202617.7317.9017.6917.72-0.23%172,594
Jan 26, 202618.1118.1817.7517.76-1.72%206,897
Jan 23, 202618.0018.1417.8518.07+0.72%245,740
Jan 22, 202618.1718.3117.8117.94-1.10%223,463
Jan 21, 202618.2518.2517.9518.14-0.11%301,917
Jan 20, 202618.2618.3418.0718.16-1.57%227,250
Jan 16, 202618.1818.5018.1618.45+1.15%203,990
Jan 15, 202618.0518.2918.0518.24+0.77%196,275
Jan 14, 202618.2518.3218.0018.10-0.93%193,959
Jan 13, 202618.3418.3718.1418.27-0.54%166,749
Jan 12, 202618.2018.4518.0918.37+0.99%203,707
Jan 9, 202618.4518.5818.1618.19-1.62%380,288
Jan 8, 202618.4318.7118.4118.49-0.11%229,844
Jan 7, 202618.4018.5918.3018.51+0.76%303,703
Jan 6, 202618.0618.3917.9718.37+1.38%274,028
Jan 5, 202618.2118.2318.0518.12-1.25%347,616
Jan 2, 202618.4018.4518.0118.35-0.33%262,031
Dec 31, 202518.3418.4418.2918.41+0.44%225,821
Dec 30, 202518.2218.4718.1318.33+0.71%301,111
Dec 29, 202518.0518.2917.9818.20+1.22%346,289
Dec 26, 202517.9818.0417.9017.98+0.06%171,104
Dec 24, 202517.7818.0017.7517.97+1.18%124,334
Dec 23, 202517.7917.8817.5917.76+0.23%226,190
Dec 22, 202518.0518.0517.7117.72-1.94%416,384
Dec 19, 202518.5218.6118.0618.07-2.43%590,166
Dec 18, 202518.0918.6418.0618.52+2.55%422,693
Dec 17, 202517.6918.1117.6918.06+1.86%305,228
Dec 16, 202517.7517.8317.6517.73-0.39%341,572
Dec 15, 202517.7817.8717.7217.80+0.11%397,870
Dec 12, 202517.7017.8617.5917.78+0.68%448,839
Dec 11, 202517.7917.9117.6217.66-2.86%294,240
Dec 10, 202518.2718.2718.0518.18-0.16%399,198
Dec 9, 202517.9418.3117.9418.21+1.51%433,249
Dec 8, 202518.0018.0417.8117.94-0.33%238,445
Dec 5, 202517.9318.0317.9118.00+0.28%231,123
Dec 4, 202518.0918.1417.9117.95-0.72%252,726
Dec 3, 202518.0818.1918.0018.08+0.17%238,652
Dec 2, 202518.0218.1317.8618.05+0.33%227,753
Dec 1, 202518.0818.1317.9617.99-0.50%187,576
Nov 28, 202518.1518.1818.0018.08-0.06%93,884
Nov 26, 202517.8418.1917.8418.09+0.84%156,579
Nov 25, 202517.6718.0217.6717.94+1.70%283,075
Nov 24, 202517.5017.7717.5017.64+0.74%243,895
Nov 21, 202517.3117.6217.2017.51+1.68%276,576
Nov 20, 202517.2117.3317.1117.22+0.76%236,742
Nov 19, 202517.3217.3617.0217.09-1.38%228,017
Nov 18, 202517.2917.3617.1417.33+0.58%198,196
Nov 17, 202517.4617.5517.2217.23-1.26%217,434

Daily open, high, low, close and volume for CTO Realty Growth, Inc. (CTO). Showing 249 trading days. Unadjusted prices.