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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 08, 2025	17.8	17.67	17.67	17.93	17.62	203,232
May 07, 2025	17.95	17.77	17.77	18.03	17.77	174,500
May 06, 2025	17.95	17.88	17.88	18	17.78	196,080
May 05, 2025	18	18	18	18.23	17.96	300,300
May 02, 2025	18.26	18.14	18.14	18.35	18	359,600
May 01, 2025	18.27	18.1	18.1	18.32	18.06	222,421
April 30, 2025	18.13	18.27	18.27	18.31	17.88	227,532
April 29, 2025	18.22	18.18	18.18	18.33	18.08	290,010
April 28, 2025	17.94	18.22	18.22	18.25	17.94	214,929
April 25, 2025	17.94	17.99	17.99	17.99	17.7	175,989
April 24, 2025	18.14	17.99	17.99	18.14	17.95	250,700
April 23, 2025	18.38	18.14	18.14	18.45	18.09	281,322
April 22, 2025	18.29	18.21	18.21	18.5	18.17	245,021
April 21, 2025	18.02	18.07	18.07	18.3	17.94	170,600
April 17, 2025	17.92	18.14	18.14	18.33	17.92	195,825
April 16, 2025	18.02	17.99	17.99	18.2	17.92	209,700
April 15, 2025	17.93	17.99	17.99	18.14	17.87	211,338
April 14, 2025	17.68	17.9	17.9	17.99	17.55	336,400
April 11, 2025	17.08	17.51	17.51	17.51	16.76	185,633
April 10, 2025	17.23	17.16	17.16	17.6	16.9	293,200
April 09, 2025	16.57	17.48	17.48	17.72	16.12	593,000
April 08, 2025	17.77	16.86	16.86	17.9	16.71	444,004
April 07, 2025	17.77	17.37	17.37	18.03	16.92	506,559
April 04, 2025	18.69	18.15	18.15	18.74	18.13	423,118
April 03, 2025	19.21	18.9	18.9	19.32	18.89	292,055
April 02, 2025	19.3	19.44	19.44	19.54	19.25	286,832
April 01, 2025	19.38	19.36	19.36	19.55	19.13	326,024
March 31, 2025	19.23	19.31	19.31	19.55	19.19	384,920
March 28, 2025	19.27	19.3	19.3	19.43	19.06	346,205
March 27, 2025	19.12	19.19	19.19	19.5	19.06	380,628
March 26, 2025	19.13	19.09	19.09	19.38	18.99	355,159
March 25, 2025	19.26	19.13	19.13	19.36	18.96	354,400
March 24, 2025	18.94	19.31	19.31	19.33	18.91	318,500
March 21, 2025	18.88	18.88	18.88	19.01	18.67	431,473
March 20, 2025	18.85	18.94	18.94	19.1	18.81	265,834
March 19, 2025	19.03	18.9	18.9	19.11	18.78	361,630
March 18, 2025	18.73	19	19	19.06	18.67	470,000
March 17, 2025	18.67	18.68	18.68	18.83	18.61	403,000
March 14, 2025	18.14	18.59	18.59	18.65	18.02	390,346
March 13, 2025	18.52	18.06	18.06	18.65	18.06	461,649
March 12, 2025	19.02	18.94	18.94	19.09	18.74	390,369
March 11, 2025	19.27	18.9	18.9	19.3	18.78	439,219
March 10, 2025	19.33	19.21	19.21	19.63	19.13	463,685
March 07, 2025	18.75	19.28	19.28	19.32	18.75	368,211
March 06, 2025	18.82	18.72	18.72	19.03	18.59	446,042
March 05, 2025	18.86	18.7	18.7	19.17	18.68	374,218
March 04, 2025	19.09	18.85	18.85	19.5	18.83	537,000
March 03, 2025	19.1	19.13	19.13	19.27	18.99	415,700
February 28, 2025	18.76	19.04	19.04	19.13	18.73	765,021
February 27, 2025	18.68	18.67	18.67	18.97	18.66	215,444
February 26, 2025	18.9	18.69	18.69	19.08	18.6	346,000
February 25, 2025	18.84	18.92	18.92	19.06	18.84	805,300
February 24, 2025	18.97	18.84	18.84	19.19	18.74	298,881
February 21, 2025	19.56	19.01	19.01	19.88	18.18	837,695
February 20, 2025	20.14	20.21	20.21	20.39	20.13	217,634
February 19, 2025	20	20.22	20.22	20.34	20	270,005
February 18, 2025	20.45	20.11	20.11	20.54	20	333,205
February 14, 2025	20.68	20.53	20.53	20.88	20.53	188,431
February 13, 2025	20.45	20.68	20.68	20.75	20.38	197,600
February 12, 2025	19.96	20.39	20.39	20.44	19.96	270,739

CTO Realty Growth, Inc. (CTO) NYSE