CTO Realty Growth Inc. (CTO-PA)
NYSE: CTO-PA
· Real-Time Price · USD
22.20
0.20 (0.91%)
At close: Dec 26, 2024, 1:02 PM
CTO-PA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 22.04 | 22.30 | 22.00 | 22.20 | n/a | 0.91% | 2,892 |
| Dec 24, 2024 | 21.92 | 22.13 | 21.92 | 22.00 | n/a | -1.26% | 10,418 |
| Dec 23, 2024 | 22.40 | 22.40 | 21.90 | 22.28 | n/a | 0.72% | 9,036 |
| Dec 20, 2024 | 22.28 | 22.36 | 22.12 | 22.12 | n/a | -0.32% | 2,035 |
| Dec 19, 2024 | 22.79 | 22.89 | 22.13 | 22.19 | n/a | -0.05% | 2,583 |
| Dec 18, 2024 | 22.35 | 22.95 | 22.11 | 22.20 | n/a | -0.22% | 3,509 |
| Dec 17, 2024 | 22.33 | 22.35 | 22.25 | 22.25 | n/a | 0.04% | 1,429 |
| Dec 16, 2024 | 22.21 | 22.24 | 21.96 | 22.24 | n/a | 0.32% | 179,372 |
| Dec 13, 2024 | 22.50 | 22.50 | 22.17 | 22.17 | n/a | -1.51% | 2,190 |
| Dec 12, 2024 | 22.99 | 22.99 | 22.51 | 22.51 | n/a | -4.09% | 4,488 |
| Dec 11, 2024 | 23.78 | 23.78 | 23.44 | 23.47 | n/a | 0.30% | 5,496 |
| Dec 10, 2024 | 23.30 | 23.62 | 23.30 | 23.40 | n/a | 0.21% | 18,372 |
| Dec 9, 2024 | 23.52 | 23.52 | 23.27 | 23.35 | n/a | -0.21% | 1,302 |
| Dec 6, 2024 | 23.63 | 23.63 | 23.40 | 23.40 | n/a | -0.85% | 5,932 |
| Dec 5, 2024 | 23.60 | 23.84 | 23.57 | 23.60 | n/a | 0.00% | 13,071 |
| Dec 4, 2024 | 23.70 | 23.70 | 23.59 | 23.60 | n/a | -0.13% | 4,078 |
| Dec 3, 2024 | 23.63 | 23.63 | 23.63 | 23.63 | n/a | 0.00% | 248 |
| Dec 2, 2024 | 23.65 | 24.03 | 23.49 | 23.63 | n/a | -0.08% | 11,094 |
| Nov 29, 2024 | 23.55 | 23.65 | 23.55 | 23.65 | n/a | 0.51% | 2,119 |
| Nov 27, 2024 | 23.57 | 23.60 | 23.53 | 23.53 | n/a | 0.04% | 841 |