CTO Realty Growth, Inc. (CTO) NYSE

Currency In USD

CTO Historical Return

If you invested $1000 in CTO Realty Growth, Inc. (CTO) 10 years ago, it would be worth $2,208.04 as of August 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,783.28, while $1000 invested 1 year ago would be worth $1,423.85. This corresponds to total returns of 120.8%, 78.33%, 42.38%, respectively, with annualized returns of 8.24%, 12.26%, 42.38%.

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

CTO Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	21.85	21.97	21.97	21.98	21.55	413,151
July 30, 2026	22.49	21.87	21.87	22.49	21.48	372,707
July 29, 2026	22.17	22.37	22.37	22.71	22.06	457,408
July 28, 2026	22.19	21.91	21.91	22.22	21.83	372,954
July 27, 2026	22.01	22.03	22.03	22.27	21.83	308,279
July 24, 2026	21.87	22	22	22.11	21.87	183,845
July 23, 2026	22.14	21.81	21.81	22.16	21.67	324,542
July 22, 2026	22.61	22.17	22.17	22.61	22.09	202,357
July 21, 2026	22.46	22.53	22.53	22.56	22.28	366,734
July 20, 2026	22.4	22.39	22.39	22.54	22.03	269,855
July 17, 2026	22.36	22.22	22.22	22.66	22.13	225,028
July 16, 2026	21.63	22.36	22.36	22.38	21.63	330,326
July 15, 2026	21.56	21.52	21.52	21.81	21.47	203,964
July 14, 2026	21.66	21.61	21.61	21.72	21.52	300,385
July 13, 2026	21.26	21.44	21.44	21.55	21.18	282,737
July 10, 2026	21.61	21.29	21.29	21.61	21.11	255,651
July 09, 2026	21.55	21.43	21.43	21.56	21.34	352,685
July 08, 2026	21.5	21.43	21.43	21.6	21.35	564,815
July 07, 2026	21.59	21.55	21.55	21.79	21.43	469,850
July 06, 2026	21.77	21.43	21.43	21.77	21.43	285,170
July 02, 2026	21.63	21.57	21.57	21.72	21.49	470,068
July 01, 2026	21.63	21.48	21.48	21.69	21.4	461,549
June 30, 2026	21.73	21.51	21.51	22.01	21.34	513,079
June 29, 2026	21.64	21.93	21.93	21.95	21.57	401,458
June 26, 2026	21.21	21.74	21.74	21.76	21.08	1.4M
June 25, 2026	21.2	21.14	21.14	21.39	20.95	222,512
June 24, 2026	20.9	21.25	21.25	21.45	20.9	585,011
June 23, 2026	20.67	20.83	20.83	20.95	20.65	366,783
June 22, 2026	20.67	20.51	20.51	20.79	20.46	263,936
June 18, 2026	20.81	20.6	20.6	20.82	20.46	476,120
June 17, 2026	20.81	20.66	20.66	20.95	20.58	304,986
June 16, 2026	20.75	20.92	20.92	20.95	20.7	171,489
June 15, 2026	20.88	20.6	20.6	20.93	20.56	215,415
June 12, 2026	20.95	20.93	20.93	21.01	20.73	217,626
June 11, 2026	20.64	20.83	20.83	21.08	20.61	342,721
June 10, 2026	20.97	20.98	20.98	21.08	20.71	406,743
June 09, 2026	20.73	20.81	20.81	21	20.62	322,376
June 08, 2026	20.48	20.62	20.62	20.71	20.43	350,883
June 05, 2026	20.24	20.52	20.52	20.67	20.16	257,554
June 04, 2026	20.18	20.07	20.07	20.25	19.91	199,710
June 03, 2026	20.29	19.92	19.92	20.38	19.84	356,584
June 02, 2026	20.35	20.32	20.32	20.51	20.06	302,294
June 01, 2026	20.39	20.32	20.32	20.54	20.28	318,232
May 29, 2026	20.9	20.55	20.55	20.93	20.42	553,352
May 28, 2026	20.57	20.85	20.85	20.85	20.38	336,213
May 27, 2026	20.65	20.64	20.64	20.85	20.5	542,818
May 26, 2026	20.33	20.5	20.5	20.53	20.15	1.31M
May 22, 2026	20.54	20.38	20.38	20.54	20.28	233,835
May 21, 2026	20.56	20.48	20.48	20.61	20.2	640,997
May 20, 2026	20.65	20.7	20.7	20.84	20.58	295,854
May 19, 2026	20.35	20.72	20.72	20.9	20.09	444,503
May 18, 2026	20.06	20.44	20.44	20.44	20.05	740,342
May 15, 2026	20	19.98	19.98	20.12	19.84	197,896
May 14, 2026	19.99	20.08	20.08	20.16	19.99	286,856
May 13, 2026	20.13	19.92	19.92	20.13	19.68	237,186
May 12, 2026	20.28	20.21	20.21	20.33	20.04	272,225
May 11, 2026	20.38	20.26	20.26	20.44	20.04	333,891
May 08, 2026	20.3	20.29	20.29	20.51	20.1	782,199
May 07, 2026	20.5	20.3	20.3	20.56	20.25	335,736
May 06, 2026	20.56	20.5	20.5	20.65	20.4	404,913