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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	21.2	21.2	21.2	21.2	21.2	1,729
December 03, 2025	21.09	21.2	21.2	21.25	21.09	986
December 02, 2025	21.3	21.2	21.2	21.34	20.98	5,416
December 01, 2025	21.24	21.21	21.21	21.31	21.21	1,128
November 28, 2025	21.05	21.24	21.24	21.24	21.05	1,240
November 26, 2025	20.94	20.94	20.94	20.94	20.94	439
November 25, 2025	21	21	21	21.22	21	2,679
November 24, 2025	20.68	21	21	21.24	20.6	9,437
November 21, 2025	20.58	20.81	20.81	20.95	20.5	1,396
November 20, 2025	20.6	20.51	20.51	20.62	20.51	1,359
November 19, 2025	20.62	20.6	20.6	20.67	20.42	5,702
November 18, 2025	20.8	20.61	20.61	21	20.61	7,619
November 17, 2025	20.86	21.07	21.07	21.07	20.86	923
November 14, 2025	21.14	21.11	21.11	21.14	21.11	662
November 13, 2025	20.72	21.08	21.08	21.08	20.72	1,040
November 12, 2025	20.89	20.85	20.85	21.02	20.67	12,181
November 11, 2025	20.85	20.85	20.85	20.85	20.85	363
November 10, 2025	21.07	21.25	21.25	21.42	21.06	9,488
November 07, 2025	21.3	20.9	20.9	21.3	20.9	11,653
November 06, 2025	21.19	21.23	21.23	21.25	21.19	1,412
November 05, 2025	20.91	20.93	20.93	20.93	20.91	611
November 04, 2025	21.24	20.8	20.8	21.24	20.8	1,492
November 03, 2025	20.94	20.89	20.89	20.94	20.8	4,108
October 31, 2025	21.25	20.96	20.96	21.79	20.83	14,645
October 30, 2025	20.95	21.25	21.25	21.38	20.95	2,364
October 29, 2025	20.96	21.01	21.01	21.08	20.96	4,332
October 28, 2025	20.92	21.1	21.1	21.31	20.92	8,318
October 27, 2025	21.03	21.11	21.11	21.15	21.03	496
October 24, 2025	21.19	21.17	21.17	21.36	20.98	2,625
October 23, 2025	21.13	21.24	21.24	21.24	21.12	3,729
October 22, 2025	21.25	20.89	20.89	21.25	20.89	2,331
October 21, 2025	21.65	21.34	21.34	21.65	21.34	2,391
October 20, 2025	21.48	21.7	21.7	21.75	21.48	2,356
October 17, 2025	21.72	21.72	21.72	21.72	21.72	250
October 16, 2025	21.53	21.71	21.71	21.71	21.53	1,309
October 15, 2025	21.48	21.71	21.71	22.35	21.15	3,606
October 14, 2025	21.24	21.31	21.31	21.62	21.24	707
October 13, 2025	20.88	21.37	21.37	21.67	20.88	1,373
October 10, 2025	21.7	20.85	20.85	21.7	20.85	2,562
October 09, 2025	21.63	21.63	21.63	21.63	21.63	0
October 08, 2025	21.63	21.63	21.63	21.63	21.63	204
October 07, 2025	21.75	21.63	21.63	21.75	21.53	1,226
October 06, 2025	22.02	21.75	21.75	22.02	21.75	778
October 03, 2025	21.76	21.76	21.76	21.76	21.76	0
October 02, 2025	21.76	21.76	21.76	21.76	21.76	137
October 01, 2025	21.69	21.76	21.76	21.83	21.56	1,342
September 30, 2025	21.91	21.3	21.3	21.91	21.19	3,412
September 29, 2025	21.91	21.83	21.83	21.96	21.68	2,650
September 26, 2025	21.75	21.7	21.7	21.75	21.52	1,894
September 25, 2025	21.64	21.25	21.25	21.64	21.25	2,849
September 24, 2025	21.8	21.72	21.72	21.99	21.62	3,543
September 23, 2025	21.12	21.63	21.63	21.98	21.01	2,724
September 22, 2025	22.31	22.06	22.06	22.41	21.9	3,618
September 19, 2025	22.3	22.25	22.25	22.3	22.1	1,984
September 18, 2025	22.25	22.25	22.25	22.25	22.25	1
September 17, 2025	22.3	22.25	22.25	22.31	22.2	9,282
September 16, 2025	22.25	22.24	22.24	22.55	22.21	8,670
September 15, 2025	22.24	22.25	22.25	22.25	22.24	1,649
September 12, 2025	22.05	22.34	22.34	22.34	22.05	1,241
September 11, 2025	21.87	22.02	22.02	22.02	21.87	1,225

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