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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 10, 2025	21.62	21.56	21.16	22.1	21.56	2,360
June 09, 2025	21.44	21.7	21.3	21.75	21.43	4,404
June 06, 2025	21.37	21.23	20.84	21.37	21.23	1,509
June 05, 2025	21.55	21.39	20.99	21.55	21.16	1,536
June 04, 2025	21.38	21.52	21.12	21.6	21.29	2,094
June 03, 2025	21.4	21.32	20.93	21.61	21	4,977
June 02, 2025	21.35	21.4	21	21.45	21.3	2,626
May 30, 2025	21.19	21.74	21.34	21.76	21.19	3,178
May 29, 2025	21.73	21.55	21.15	21.73	21.3	3,174
May 28, 2025	21.62	21.5	21.1	21.85	21.5	5,168
May 27, 2025	21.5	21.5	21.49	21.5	21.49	1,382
May 23, 2025	20.27	21.25	21.25	21.5	20.27	987
May 22, 2025	21	21.2	21.2	21.25	20.82	1,947
May 21, 2025	21.4	21.1	21.1	21.4	21.1	1,138

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