NYSE : CTO
CTO Realty Growth, Inc. — Price history
Real Estate · REIT - Diversified · United States
Last price 19.71 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 763.96M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
CTO Realty Growth, Inc. (CTO) closed at 19.92 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 19.62 | 20.07 | 19.6 | 19.92 | 191,268 | +1.07% |
| 2026-10-30 | 19.76 | 19.81 | 19.51 | 19.71 | 415,423 | +0.61% |
| 2026-10-29 | 19.01 | 19.6 | 18.99 | 19.59 | 589,555 | +2.94% |
| 2026-10-28 | 18.93 | 19.205 | 18.49 | 19.03 | 787,071 | -2.16% |
| 2026-10-27 | 19.55 | 19.685 | 19.44 | 19.45 | 363,490 | -0.97% |
| 2026-10-26 | 19.72 | 19.967 | 19.58 | 19.64 | 317,327 | -0.71% |
| 2026-10-23 | 20.19 | 20.39 | 19.73 | 19.78 | 392,663 | -2.32% |
| 2026-10-22 | 19.69 | 20.31 | 19.66 | 20.25 | 398,486 | +3.42% |
| 2026-10-21 | 20.3 | 20.42 | 19.55 | 19.58 | 383,285 | -3.40% |
| 2026-10-20 | 20.07 | 20.419 | 20 | 20.27 | 250,607 | +1.25% |
| 2026-10-19 | 20.25 | 20.625 | 19.91 | 20.02 | 508,260 | -2.53% |
| 2026-10-16 | 20.72 | 20.89 | 20.53 | 20.54 | 281,819 | -0.29% |
| 2026-10-15 | 20.75 | 20.935 | 20.55 | 20.6 | 295,770 | +0.68% |
| 2026-10-14 | 20.71 | 20.75 | 20.42 | 20.46 | 254,116 | -1.59% |
| 2026-10-13 | 20.96 | 20.96 | 20.63 | 20.79 | 161,080 | +0.19% |
| 2026-10-12 | 20.53 | 20.81 | 20.43 | 20.75 | 207,919 | +1.27% |
| 2026-10-09 | 20.62 | 20.73 | 20.47 | 20.49 | 163,036 | -0.34% |
| 2026-10-08 | 20.62 | 20.62 | 20.15 | 20.56 | 318,643 | +1.03% |
| 2026-10-07 | 20.48 | 20.54 | 20.3 | 20.35 | 378,884 | -0.88% |
| 2026-10-06 | 20.29 | 20.6 | 20.25 | 20.53 | 425,655 | +1.18% |
| 2026-10-05 | 20.49 | 20.545 | 20.22 | 20.29 | 307,929 | -1.22% |
| 2026-10-02 | 20.52 | 20.74 | 20.36 | 20.54 | 285,163 | +0.93% |
| 2026-10-01 | 20.5 | 20.51 | 20.27 | 20.35 | 327,137 | -0.68% |
| 2026-09-30 | 20.76 | 20.76 | 20.445 | 20.49 | 389,508 | -0.77% |
| 2026-09-29 | 20.59 | 20.71 | 20.385 | 20.65 | 373,045 | +0.83% |
| 2026-09-28 | 20.75 | 20.943 | 20.44 | 20.48 | 305,509 | -1.16% |
| 2026-09-25 | 20.5 | 20.82 | 20.27 | 20.72 | 532,370 | +0.83% |
| 2026-09-24 | 20.31 | 20.66 | 20.29 | 20.55 | 495,393 | +1.48% |
| 2026-09-23 | 20.3 | 20.4 | 20.08 | 20.25 | 485,489 | -0.64% |
| 2026-09-22 | 20.45 | 20.535 | 20.29 | 20.38 | 347,544 | +0.25% |
| 2026-09-21 | 20.37 | 20.53 | 20.26 | 20.33 | 343,914 | +0.25% |
| 2026-09-18 | 20.31 | 20.441 | 20.16 | 20.28 | 1,482,775 | -0.59% |
| 2026-09-17 | 20.85 | 20.94 | 20.37 | 20.4 | 374,894 | -1.45% |
| 2026-09-16 | 20.77 | 20.94 | 20.48 | 20.7 | 467,047 | -0.24% |
| 2026-09-15 | 20.81 | 20.91 | 20.66 | 20.75 | 310,544 | -0.53% |
| 2026-09-14 | 20.89 | 21.03 | 20.7 | 20.86 | 271,551 | +0.72% |
| 2026-09-11 | 20.84 | 20.99 | 20.65 | 20.71 | 327,059 | -0.58% |
| 2026-09-10 | 21.01 | 21.135 | 20.755 | 20.83 | 358,016 | -0.90% |
| 2026-09-09 | 21.49 | 21.52 | 21.26 | 21.4 | 357,894 | -0.42% |
| 2026-09-08 | 21.43 | 21.68 | 21.38 | 21.49 | 390,496 | +0.00% |
| 2026-09-04 | 21.35 | 21.64 | 21.35 | 21.49 | 199,019 | +0.33% |
| 2026-09-03 | 21.62 | 21.62 | 21.351 | 21.42 | 225,618 | -0.05% |
| 2026-09-02 | 21.65 | 21.65 | 21.32 | 21.43 | 291,164 | -0.33% |
| 2026-09-01 | 21.35 | 21.5 | 21.34 | 21.5 | 271,519 | +0.75% |
| 2026-08-31 | 21.45 | 21.5 | 21.27 | 21.34 | 441,232 | -1.07% |
| 2026-08-28 | 21.54 | 21.74 | 21.435 | 21.57 | 310,784 | +0.61% |
| 2026-08-27 | 21.57 | 21.61 | 21.41 | 21.44 | 296,475 | -1.24% |
| 2026-08-26 | 21.91 | 21.91 | 21.66 | 21.71 | 415,576 | -1.09% |
| 2026-08-25 | 22.02 | 22.04 | 21.83 | 21.95 | 322,002 | -0.23% |
| 2026-08-24 | 21.85 | 22.1 | 21.81 | 22 | 314,920 | +0.92% |
| 2026-08-21 | 22 | 22 | 21.75 | 21.8 | 728,490 | -0.82% |
| 2026-08-20 | 22 | 22.05 | 21.84 | 21.98 | 378,732 | -0.23% |
| 2026-08-19 | 21.97 | 22.03 | 21.84 | 22.03 | 469,483 | +0.78% |
| 2026-08-18 | 22.07 | 22.142 | 21.83 | 21.86 | 289,145 | -0.23% |
| 2026-08-17 | 21.98 | 22 | 21.8 | 21.91 | 261,350 | -0.41% |
| 2026-08-14 | 22.05 | 22.11 | 21.93 | 22 | 301,646 | +0.18% |
| 2026-08-13 | 21.97 | 22.11 | 21.87 | 21.96 | 339,039 | +0.50% |
| 2026-08-12 | 21.57 | 21.88 | 21.57 | 21.85 | 291,098 | +1.30% |
| 2026-08-11 | 21.52 | 21.66 | 21.36 | 21.57 | 328,114 | +0.47% |
| 2026-08-10 | 21.7 | 21.7 | 21.33 | 21.47 | 351,808 | -1.29% |
| 2026-08-07 | 21.72 | 21.94 | 21.63 | 21.75 | 311,160 | -0.23% |
| 2026-08-06 | 22 | 22.07 | 21.67 | 21.8 | 384,846 | +0.00% |
| 2026-08-05 | 21.9 | 21.9 | 21.55 | 21.8 | 360,475 | -0.23% |
| 2026-08-04 | 21.88 | 21.88 | 21.43 | 21.85 | 462,612 | -1.00% |
| 2026-08-03 | 22.13 | 22.49 | 21.83 | 22.07 | 513,233 | +0.46% |
| 2026-07-31 | 21.85 | 21.98 | 21.55 | 21.97 | 413,151 | +0.46% |
| 2026-07-30 | 22.49 | 22.49 | 21.48 | 21.87 | 372,714 | -2.24% |
| 2026-07-29 | 22.17 | 22.71 | 22.06 | 22.37 | 457,434 | +2.10% |
| 2026-07-28 | 22.19 | 22.22 | 21.825 | 21.91 | 372,955 | -0.54% |
| 2026-07-27 | 22.01 | 22.27 | 21.83 | 22.03 | 308,290 | +0.14% |
| 2026-07-24 | 21.87 | 22.11 | 21.87 | 22 | 183,871 | +0.87% |
| 2026-07-23 | 22.14 | 22.16 | 21.67 | 21.81 | 324,543 | -1.62% |
| 2026-07-22 | 22.61 | 22.61 | 22.09 | 22.17 | 202,418 | -1.60% |
| 2026-07-21 | 22.46 | 22.56 | 22.275 | 22.53 | 366,735 | +0.63% |
| 2026-07-20 | 22.4 | 22.539 | 22.03 | 22.39 | 269,856 | +0.77% |
| 2026-07-17 | 22.36 | 22.655 | 22.13 | 22.22 | 225,028 | -0.63% |
| 2026-07-16 | 21.63 | 22.38 | 21.63 | 22.36 | 330,331 | +3.90% |
| 2026-07-15 | 21.52 | 21.82 | 21.48 | 21.52 | 205,296 | -0.42% |
| 2026-07-14 | 21.66 | 21.719 | 21.52 | 21.61 | 301,039 | +0.79% |
| 2026-07-13 | 21.26 | 21.55 | 21.18 | 21.44 | 282,756 | +0.70% |
| 2026-07-10 | 21.61 | 21.61 | 21.11 | 21.29 | 256,513 | -0.65% |
| 2026-07-09 | 21.55 | 21.56 | 21.34 | 21.43 | 354,004 | +0.00% |
| 2026-07-08 | 21.5 | 21.595 | 21.347 | 21.43 | 577,078 | -0.56% |
| 2026-07-07 | 21.59 | 21.79 | 21.43 | 21.55 | 470,751 | +0.56% |
| 2026-07-06 | 21.77 | 21.77 | 21.43 | 21.43 | 286,710 | -0.65% |
| 2026-07-02 | 21.63 | 21.72 | 21.49 | 21.57 | 472,753 | +0.42% |
| 2026-07-01 | 21.63 | 21.69 | 21.4 | 21.48 | 462,224 | -0.14% |
| 2026-06-30 | 21.73 | 22.01 | 21.34 | 21.51 | 521,244 | -1.92% |
| 2026-06-29 | 21.64 | 21.95 | 21.57 | 21.93 | 402,687 | +0.87% |
| 2026-06-26 | 21.21 | 21.76 | 21.076 | 21.74 | 1,400,766 | +2.84% |
| 2026-06-25 | 21.2 | 21.39 | 20.95 | 21.14 | 235,349 | -0.52% |
| 2026-06-24 | 20.9 | 21.445 | 20.9 | 21.25 | 611,918 | +2.02% |
| 2026-06-23 | 20.67 | 20.95 | 20.65 | 20.83 | 431,249 | +1.56% |
| 2026-06-22 | 20.67 | 20.79 | 20.46 | 20.51 | 277,510 | -0.44% |
| 2026-06-18 | 20.81 | 20.815 | 20.46 | 20.6 | 487,298 | -0.29% |
| 2026-06-17 | 20.81 | 20.95 | 20.575 | 20.66 | 304,986 | -1.24% |
| 2026-06-16 | 20.75 | 20.95 | 20.7 | 20.92 | 172,895 | +1.55% |
| 2026-06-15 | 20.88 | 20.93 | 20.56 | 20.6 | 216,772 | -1.58% |
| 2026-06-12 | 20.95 | 21.01 | 20.725 | 20.93 | 228,538 | +0.48% |
| 2026-06-11 | 20.64 | 21.08 | 20.61 | 20.83 | 348,162 | +1.12% |
| 2026-06-10 | 20.97 | 21.08 | 20.712 | 20.98 | 476,593 | +0.82% |
| 2026-06-09 | 20.73 | 21 | 20.62 | 20.81 | 335,193 | +0.92% |
| 2026-06-08 | 20.48 | 20.71 | 20.43 | 20.62 | 356,310 | +0.49% |
| 2026-06-05 | 20.24 | 20.67 | 20.16 | 20.52 | 284,725 | +2.24% |
| 2026-06-04 | 20.18 | 20.25 | 19.91 | 20.07 | 199,710 | +0.75% |
| 2026-06-03 | 20.29 | 20.38 | 19.845 | 19.92 | 360,295 | -1.97% |
| 2026-06-02 | 20.35 | 20.51 | 20.06 | 20.32 | 303,660 | +0.00% |
| 2026-06-01 | 20.39 | 20.54 | 20.276 | 20.32 | 319,996 | -1.12% |
| 2026-05-29 | 20.9 | 20.93 | 20.42 | 20.55 | 553,578 | -1.44% |
| 2026-05-28 | 20.65 | 20.85 | 20.38 | 20.85 | 350,505 | +1.02% |
| 2026-05-27 | 20.65 | 20.85 | 20.5 | 20.64 | 542,838 | +0.68% |
| 2026-05-26 | 20.33 | 20.53 | 20.15 | 20.5 | 1,308,716 | +0.59% |
| 2026-05-22 | 20.54 | 20.54 | 20.28 | 20.38 | 317,076 | -0.49% |
| 2026-05-21 | 20.56 | 20.611 | 20.195 | 20.48 | 715,973 | -1.06% |
| 2026-05-20 | 20.65 | 20.84 | 20.58 | 20.7 | 306,528 | -0.10% |
| 2026-05-19 | 20.35 | 20.9 | 20.09 | 20.72 | 444,503 | +1.37% |
| 2026-05-18 | 20.06 | 20.44 | 20.045 | 20.44 | 740,343 | +2.30% |
| 2026-05-15 | 20 | 20.12 | 19.835 | 19.98 | 198,081 | -0.50% |
| 2026-05-14 | 19.99 | 20.16 | 19.99 | 20.08 | 287,166 | +0.80% |
| 2026-05-13 | 20.13 | 20.13 | 19.68 | 19.92 | 285,823 | -1.43% |