CTO Realty Growth Inc. (CTO)
NYSE: CTO
· Real-Time Price · USD
16.43
-0.07 (-0.42%)
At close: Aug 18, 2025, 3:59 PM
16.84
2.46%
Pre-market: Aug 19, 2025, 04:37 AM EDT
CTO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 16.49 | 16.55 | 16.40 | 16.42 | 16.42 | -0.48% | 223,211 |
| Aug 15, 2025 | 16.46 | 16.51 | 16.34 | 16.50 | 16.50 | -0.06% | 252,528 |
| Aug 14, 2025 | 16.69 | 16.69 | 16.35 | 16.51 | 16.51 | -1.26% | 471,605 |
| Aug 13, 2025 | 16.55 | 16.72 | 16.44 | 16.72 | 16.72 | 1.33% | 295,437 |
| Aug 12, 2025 | 16.26 | 16.50 | 16.25 | 16.50 | 16.50 | 1.41% | 254,468 |
| Aug 11, 2025 | 16.33 | 16.39 | 16.13 | 16.27 | 16.27 | -0.43% | 304,905 |
| Aug 8, 2025 | 16.51 | 16.51 | 16.32 | 16.34 | 16.34 | -0.55% | 190,300 |
| Aug 7, 2025 | 16.41 | 16.48 | 16.33 | 16.43 | 16.43 | 0.49% | 275,300 |
| Aug 6, 2025 | 16.51 | 16.55 | 16.30 | 16.35 | 16.35 | -0.85% | 341,900 |
| Aug 5, 2025 | 16.63 | 16.70 | 16.42 | 16.49 | 16.49 | -1.02% | 297,606 |
| Aug 4, 2025 | 16.47 | 16.78 | 16.46 | 16.66 | 16.66 | 1.34% | 275,128 |
| Aug 1, 2025 | 16.72 | 16.75 | 16.36 | 16.44 | 16.44 | -0.42% | 351,000 |
| Jul 31, 2025 | 16.27 | 16.74 | 16.27 | 16.51 | 16.51 | 0.92% | 440,218 |
| Jul 30, 2025 | 17.20 | 17.27 | 16.33 | 16.36 | 16.36 | -6.78% | 795,669 |
| Jul 29, 2025 | 17.49 | 17.60 | 17.39 | 17.55 | 17.55 | 1.21% | 274,825 |
| Jul 28, 2025 | 17.60 | 17.66 | 17.31 | 17.34 | 17.34 | -1.76% | 201,100 |
| Jul 25, 2025 | 17.74 | 17.74 | 17.52 | 17.65 | 17.65 | 0.17% | 137,141 |
| Jul 24, 2025 | 17.63 | 17.71 | 17.50 | 17.62 | 17.62 | -0.06% | 187,800 |
| Jul 23, 2025 | 17.70 | 17.73 | 17.53 | 17.63 | 17.63 | -0.06% | 237,404 |
| Jul 22, 2025 | 17.29 | 17.77 | 17.27 | 17.64 | 17.64 | 1.85% | 318,913 |