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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	20.83	21	21	21	20.73	2,650
February 19, 2026	20.85	20.97	20.97	20.97	20.85	1,564
February 18, 2026	20.94	20.94	20.94	20.94	20.94	520
February 17, 2026	20.95	21.03	21.03	21.06	20.7	4,826
February 13, 2026	20.74	20.89	20.89	20.92	20.74	2,492
February 12, 2026	20.65	20.73	20.73	20.88	20.65	4,681
February 11, 2026	20.66	20.68	20.68	20.75	20.65	6,942
February 10, 2026	20.88	20.7	20.7	20.92	20.6	6,139
February 09, 2026	20.85	20.79	20.79	20.9	20.67	4,281
February 06, 2026	20.97	20.9	20.9	20.97	20.88	2,204
February 05, 2026	20.68	20.85	20.85	20.91	20.68	2,096
February 04, 2026	20.74	20.76	20.76	20.94	20.74	1,791
February 03, 2026	20.46	20.73	20.73	20.76	20.4	16,970
February 02, 2026	20.45	20.45	20.45	20.6	20.43	18,423
January 30, 2026	20.66	20.3	20.3	20.81	20.3	22,797
January 29, 2026	20.87	20.8	20.8	20.92	20.73	3,159
January 28, 2026	21.01	20.96	20.96	21.08	20.74	6,766
January 27, 2026	20.96	21.1	21.1	21.17	20.65	8,399
January 26, 2026	21.01	21.1	21.1	21.47	20.65	11,707
January 23, 2026	21.06	21.25	21.25	21.55	21.06	9,616
January 22, 2026	21.16	21.2	21.2	21.49	21.16	6,321
January 21, 2026	21.41	21.15	21.15	21.41	21.12	2,418
January 20, 2026	21.19	21.54	21.54	21.54	20.8	24,729
January 16, 2026	21.36	21.36	21.36	21.56	21.31	4,440
January 15, 2026	20.96	21.54	21.54	21.54	20.96	253
January 14, 2026	20.96	21.03	21.03	21.31	20.76	4,015
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

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