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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 11, 2025	16.43	16.58	16.58	16.68	16.42	383,142
September 10, 2025	17.07	17.02	16.64	17.18	16.86	568,301
September 09, 2025	17.13	17.06	17.06	17.21	17.05	207,857
September 08, 2025	17.28	17.17	17.17	17.37	17.1	219,625
September 05, 2025	17.39	17.42	17.42	17.57	17.26	202,600
September 04, 2025	17.2	17.34	17.34	17.37	17.17	154,500
September 03, 2025	16.97	17.13	17.13	17.19	16.96	204,200
September 02, 2025	17.25	17.01	17.01	17.29	16.94	231,800
August 29, 2025	17.19	17.28	17.28	17.34	17.16	162,357
August 28, 2025	17.16	17.19	17.19	17.21	17.01	136,900
August 27, 2025	17	17.14	17.14	17.2	17	193,010
August 26, 2025	16.87	16.96	16.96	17.08	16.87	240,156
August 25, 2025	16.96	16.87	16.87	17.03	16.83	222,109
August 22, 2025	16.78	16.95	16.95	17.04	16.72	245,517
August 21, 2025	16.59	16.63	16.63	16.73	16.46	212,202
August 20, 2025	16.66	16.63	16.63	16.81	16.56	163,311
August 19, 2025	16.45	16.6	16.6	16.66	16.45	170,200
August 18, 2025	16.49	16.42	16.42	16.55	16.4	223,239
August 15, 2025	16.46	16.5	16.5	16.51	16.34	252,528
August 14, 2025	16.69	16.51	16.51	16.69	16.35	471,605
August 13, 2025	16.55	16.72	16.72	16.72	16.44	295,437
August 12, 2025	16.26	16.5	16.5	16.5	16.25	254,468
August 11, 2025	16.33	16.27	16.27	16.39	16.13	304,905
August 08, 2025	16.51	16.34	16.34	16.51	16.32	190,300
August 07, 2025	16.41	16.43	16.43	16.48	16.33	275,300
August 06, 2025	16.51	16.35	16.35	16.55	16.3	341,882
August 05, 2025	16.63	16.49	16.49	16.7	16.42	297,606
August 04, 2025	16.47	16.66	16.66	16.78	16.46	275,128
August 01, 2025	16.72	16.44	16.44	16.75	16.36	351,000
July 31, 2025	16.27	16.51	16.51	16.74	16.27	440,218
July 30, 2025	17.2	16.36	16.36	17.27	16.33	795,669
July 29, 2025	17.49	17.55	17.55	17.6	17.39	274,825
July 28, 2025	17.6	17.34	17.34	17.66	17.31	201,100
July 25, 2025	17.74	17.65	17.65	17.74	17.52	137,141
July 24, 2025	17.63	17.62	17.62	17.71	17.5	187,800
July 23, 2025	17.7	17.63	17.63	17.73	17.53	237,404
July 22, 2025	17.29	17.64	17.64	17.77	17.27	318,913
July 21, 2025	17.39	17.32	17.32	17.41	17.25	304,615
July 18, 2025	17.45	17.24	17.24	17.48	17.19	208,346
July 17, 2025	17.32	17.36	17.36	17.49	17.24	259,446
July 16, 2025	17.41	17.39	17.39	17.5	17.22	296,946
July 15, 2025	17.69	17.31	17.31	17.78	17.26	262,400
July 14, 2025	17.62	17.75	17.75	17.75	17.49	256,461
July 11, 2025	17.35	17.61	17.61	17.7	17.24	325,927
July 10, 2025	17.25	17.43	17.43	17.57	17.2	360,417
July 09, 2025	17.41	17.24	17.24	17.5	17.11	424,634
July 08, 2025	17.32	17.31	17.31	17.38	17.15	328,500
July 07, 2025	17.51	17.33	17.33	17.68	17.23	432,096
July 03, 2025	17.65	17.69	17.69	17.73	17.58	166,800
July 02, 2025	17.49	17.54	17.54	17.63	17.42	299,200
July 01, 2025	17.25	17.51	17.51	17.71	17.19	442,041
June 30, 2025	17.26	17.26	17.26	17.37	17.1	378,093
June 27, 2025	17.44	17.31	17.31	17.65	17.23	766,426
June 26, 2025	16.9	17.3	17.3	17.34	16.84	919,199
June 25, 2025	17.29	17.1	17.1	17.8	17.09	1.35M
June 24, 2025	18.32	18.08	18.08	18.35	18.07	245,139
June 23, 2025	18.06	18.31	18.31	18.39	18	307,300
June 20, 2025	18.15	18.04	18.04	18.28	17.96	376,423
June 18, 2025	17.99	18.07	18.07	18.23	17.95	231,500
June 17, 2025	18	18.02	18.02	18.16	17.85	175,400

CTO Realty Growth, Inc. (CTO) NYSE