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

Currency In USD

CTO-PA Historical Return

If you invested $1000 in CTO Realty Growth, Inc. (CTO-PA) since IPO date, it would be worth $1,181.82 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,162.37, while $1000 invested 1 year ago would be worth $1,032.15. This corresponds to total returns of 18.18%, 16.24%, 3.21%, respectively, with annualized returns of 3.33%, 3.05%, 3.21%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

CTO-PA Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	21.3	21.19	21.19	21.39	21.16	6,307
July 30, 2026	21.33	21.29	21.29	21.33	21.24	925
July 29, 2026	21.13	21.19	21.19	21.34	21.13	2,373
July 28, 2026	21.13	21.16	21.16	21.16	21.13	382
July 27, 2026	21.18	21.17	21.17	21.18	21.12	658
July 24, 2026	21	21.04	21.04	21.04	21	1,437
July 23, 2026	21.01	21.03	21.03	21.03	21.01	1,070
July 22, 2026	21.06	21.13	21.13	21.13	21.06	1,298
July 21, 2026	21.04	21.24	21.24	21.25	21.04	1,006
July 20, 2026	21.16	21.1	21.1	21.49	21.1	2,877
July 17, 2026	21.1	21.43	21.43	21.43	21.1	1,171
July 16, 2026	21.04	21.24	21.24	21.24	21.04	657
July 15, 2026	20.96	21.35	21.35	21.49	20.96	2,463
July 14, 2026	21	20.94	20.94	21	20.94	446
July 13, 2026	21.06	21	21	21.3	20.92	7,675
July 10, 2026	20.99	20.99	20.99	20.99	20.99	215
July 09, 2026	21.35	21.02	21.02	21.41	20.64	13,455
July 08, 2026	21.31	21.43	21.43	21.43	21.31	1,597
July 07, 2026	21.41	21.41	21.41	21.49	21.41	8,479
July 06, 2026	21.35	21.41	21.41	21.41	21.35	2,904
July 02, 2026	20.67	21.31	21.31	21.46	20.67	7,009
July 01, 2026	21.4	21.41	21.41	21.73	20.6	29,548
June 30, 2026	21.03	20.9	20.9	21.36	20.85	37,667
June 29, 2026	21.25	21.35	21.35	21.39	21.2	14,698
June 26, 2026	21.2	21.17	21.17	21.2	21.1	1,511
June 25, 2026	20.82	21.03	21.03	21.1	20.7	11,176
June 24, 2026	21.05	20.95	20.95	21.37	20.74	6,085
June 23, 2026	21.04	21.05	21.05	21.05	21.04	1,995
June 22, 2026	21.38	21.12	21.12	21.38	21.06	2,340
June 18, 2026	21.35	21.11	21.11	21.35	21.09	1,572
June 17, 2026	21.12	21.31	21.31	21.38	21.12	1,989
June 16, 2026	21.03	21.26	21.26	21.26	21.03	2,257
June 15, 2026	21.3	21.16	21.16	21.31	20.71	4,725
June 12, 2026	20.86	20.88	20.88	20.88	20.74	2,479
June 11, 2026	20.6	20.87	20.87	21.05	20.6	6,947
June 10, 2026	21.44	21	21	21.5	21	8,118
June 09, 2026	21.44	21.44	21.44	21.5	21.33	4,024
June 08, 2026	21.43	21.47	21.47	21.76	21.28	2,015
June 05, 2026	21.05	21.42	21.42	21.74	21.01	17,708
June 04, 2026	20.97	21	21	21	20.97	2,320
June 03, 2026	21.05	20.97	20.97	21.05	20.78	1,321
June 02, 2026	20.85	20.95	20.95	20.95	20.76	4,133
June 01, 2026	20.85	20.85	20.85	20.95	20.85	2,363
May 29, 2026	21.42	20.78	20.78	21.42	20.56	23,726
May 28, 2026	21.39	21.42	21.42	21.82	21.39	1,490
May 27, 2026	21.6	21.42	21.42	21.78	21.41	4,169
May 26, 2026	21.43	21.42	21.42	21.71	21.4	5,387
May 22, 2026	21.97	21.4	21.4	21.97	21.4	3,227
May 21, 2026	21.73	21.97	21.97	22.1	21.08	1,936
May 20, 2026	22.04	21.82	21.82	22.04	21.72	865
May 19, 2026	21.82	22.19	22.19	22.19	21.82	2,531
May 18, 2026	21.95	22	22	22.2	21.43	2,051
May 15, 2026	22.2	21.88	21.88	22.2	21.81	879
May 14, 2026	22.2	22.15	22.15	22.2	21.99	18,724
May 13, 2026	21.95	22.08	22.08	22.08	21.95	468
May 12, 2026	21.57	22	22	22.7	21.57	14,215
May 11, 2026	21.1	21.74	21.74	21.74	21.1	1,720
May 08, 2026	21.45	21.85	21.85	22.69	21.34	8,671
May 07, 2026	21.02	21.47	21.47	22.7	21	9,689
May 06, 2026	21.25	21.13	21.13	21.25	21.13	726