CTO Realty Growth, Inc. - CTO-PA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	22.2	22.16	22.16	22.25	22.16	2,789
September 04, 2025	22.35	22.19	22.19	22.81	22.13	9,029
September 03, 2025	22.68	22.25	22.25	22.91	22.12	4,652
September 02, 2025	22.3	22.25	22.25	22.39	22	3,644
August 29, 2025	22.15	22.29	22.29	22.45	22.15	999
August 28, 2025	22.17	22.37	22.37	22.4	22.17	686
August 27, 2025	22.91	22.08	22.08	22.91	22.07	2,468
August 26, 2025	22.46	22.07	22.07	22.46	22.07	3,197
August 25, 2025	22.06	22.19	22.19	22.31	22.06	3,165
August 22, 2025	22.18	22.18	22.18	22.18	22.18	184
August 21, 2025	22.14	22.18	22.18	22.21	22.01	2,245
August 20, 2025	22	22.17	22.17	22.17	22	1,958
August 19, 2025	21.61	22.15	22.15	22.2	21.6	6,646
August 18, 2025	21.27	21.62	21.62	21.62	21	2,343
August 15, 2025	22.15	22.07	22.07	22.15	22.07	503
August 14, 2025	22.12	22.15	22.15	22.15	21.75	2,224
August 13, 2025	21.95	21.95	21.95	22.23	21.69	5,134
August 12, 2025	21.91	22.04	22.04	22.12	21.91	2,662
August 11, 2025	22.15	21.83	21.83	22.15	21.83	5,275
August 08, 2025	22.14	22.17	22.17	22.17	22.08	1,924
August 07, 2025	21.97	22.11	22.11	22.2	21.97	1,908
August 06, 2025	22.15	22.16	22.16	22.25	21.78	8,543
August 05, 2025	21.25	22.15	22.15	22.2	21.25	3,448
August 04, 2025	21.6	21.72	21.72	21.83	21.31	12,252
August 01, 2025	21.54	21.4	21.4	21.54	21.4	9,685
July 31, 2025	21.81	21.47	21.47	21.81	21.47	1,420
July 30, 2025	21.75	21.66	21.66	21.75	21.6	4,438
July 29, 2025	21.58	21.71	21.71	21.78	21.45	2,925
July 28, 2025	21.66	21.44	21.44	21.66	21.37	16,616
July 25, 2025	21.28	21.76	21.76	21.76	21.28	1,705
July 24, 2025	21.31	21.28	21.28	21.31	21.23	3,672
July 23, 2025	21.22	21.31	21.31	21.37	21.18	3,277
July 22, 2025	20.82	21.27	21.27	21.27	20.82	1,631
July 21, 2025	20.84	21.25	21.25	21.25	20.84	1,841
July 18, 2025	21.35	20.97	20.97	21.35	20.97	2,489
July 17, 2025	20.8	21.16	21.16	21.29	20.8	1,049
July 16, 2025	21.4	21.22	21.22	21.4	20.77	5,535
July 15, 2025	21.24	21.4	21.4	21.4	21	3,504
July 14, 2025	20.62	21.13	21.13	21.13	20.62	4,739
July 11, 2025	20.66	20.62	20.62	20.66	20.62	2,459
July 10, 2025	20.75	20.52	20.52	20.75	20.52	1,856
July 09, 2025	20.6	20.56	20.56	20.75	20.5	3,745
July 08, 2025	20.7	20.57	20.57	20.74	20.42	6,290
July 07, 2025	20.85	20.73	20.73	20.85	20.65	2,953
July 03, 2025	20.59	20.72	20.72	20.72	20.59	1,563
July 02, 2025	20.44	20.7	20.7	20.72	20.44	3,417
July 01, 2025	20.35	20.44	20.44	20.49	20.25	4,185
June 30, 2025	20.5	20.13	20.13	20.85	20.08	32,206
June 27, 2025	20.67	20.45	20.45	20.83	20.39	28,346
June 26, 2025	20.68	20.84	20.84	20.84	20.65	9,123
June 25, 2025	21.28	20.67	20.67	21.51	20.48	26,935
June 24, 2025	21.41	21.41	21.41	21.41	21.41	176
June 23, 2025	21.65	21.41	21.41	21.65	21.38	2,410
June 20, 2025	21.44	21.7	21.7	21.88	21.44	5,185
June 18, 2025	21.52	21.81	21.81	21.83	21.3	3,814
June 17, 2025	21.6	21.53	21.53	21.6	21.31	2,912
June 16, 2025	21.65	21.39	21.39	21.65	21.39	796
June 13, 2025	21.31	21.32	21.32	21.32	21.31	886
June 12, 2025	21.46	21.28	21.28	21.5	21.1	1,394
June 11, 2025	21.56	21.56	21.16	21.56	21.56	0

CTO Realty Growth, Inc. (CTO-PA) NYSE