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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	20.73	20.95	20.95	20.95	20.73	3,472
January 12, 2026	20.75	20.8	20.8	20.8	20.68	3,778
January 09, 2026	20.65	20.8	20.8	20.93	20.65	1,762
January 08, 2026	20.88	20.66	20.66	20.88	20.66	842
January 07, 2026	20.67	20.83	20.83	20.83	20.42	1,870
January 06, 2026	20.96	20.86	20.86	20.96	20.86	1,256
January 05, 2026	20.7	20.73	20.73	20.74	20.55	1,318
January 02, 2026	20.47	20.79	20.79	20.79	20.36	3,286
December 31, 2025	20.34	20.5	20.5	20.5	20.34	3,691
December 30, 2025	20.56	20.45	20.45	20.56	20.3	13,275
December 29, 2025	20.3	20.43	20.43	20.55	20.3	5,339
December 26, 2025	20.48	20.57	20.57	20.57	20.31	2,261
December 24, 2025	20.31	20.63	20.63	20.63	20.31	616
December 23, 2025	20.29	20.51	20.51	20.63	20.29	3,903
December 22, 2025	20.34	20.39	20.39	20.41	20.25	10,671
December 19, 2025	20.44	20.43	20.43	20.5	20.36	8,871
December 18, 2025	20.56	20.48	20.48	20.56	20.41	6,610
December 17, 2025	20.47	20.42	20.42	20.5	20.42	4,022
December 16, 2025	20.56	20.41	20.41	20.6	20.41	4,773
December 15, 2025	20.63	20.59	20.59	20.63	20.54	8,487
December 12, 2025	20.42	20.6	20.6	20.64	20.41	5,292
December 11, 2025	20.8	20.55	20.55	21.01	20.52	6,786
December 10, 2025	21.05	20.91	20.51	21.17	20.91	3,102
December 09, 2025	21.32	20.91	20.51	21.4	20.76	10,655
December 08, 2025	21.45	21.4	20.99	21.55	21.38	5,673
December 05, 2025	21.1	21.43	21.02	21.43	21.1	2,776
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

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