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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	18.09	17.95	17.95	18.16	17.91	202,561
December 03, 2025	18.08	18.08	18.08	18.19	18	238,700
December 02, 2025	18.02	18.05	18.05	18.13	17.86	199,231
December 01, 2025	18.08	17.99	17.99	18.13	17.96	187,600
November 28, 2025	18.15	18.08	18.08	18.18	18	93,900
November 26, 2025	17.84	18.09	18.09	18.19	17.84	156,600
November 25, 2025	17.67	17.94	17.94	18.02	17.67	283,100
November 24, 2025	17.5	17.64	17.64	17.77	17.5	243,895
November 21, 2025	17.31	17.51	17.51	17.62	17.2	276,600
November 20, 2025	17.21	17.22	17.22	17.33	17.11	236,742
November 19, 2025	17.32	17.09	17.09	17.36	17.02	228,017
November 18, 2025	17.29	17.33	17.33	17.36	17.14	198,200
November 17, 2025	17.46	17.23	17.23	17.55	17.22	217,434
November 14, 2025	17.41	17.45	17.45	17.51	17.22	197,700
November 13, 2025	17.28	17.41	17.41	17.48	17.25	206,939
November 12, 2025	17.59	17.42	17.42	17.59	17.37	217,300
November 11, 2025	17.35	17.6	17.6	17.65	17.29	277,000
November 10, 2025	17.41	17.31	17.31	17.45	17.21	219,400
November 07, 2025	17.16	17.37	17.37	17.39	17.1	237,300
November 06, 2025	17.03	17.08	17.08	17.13	16.91	270,418
November 05, 2025	17.04	17.08	17.08	17.11	16.93	224,017
November 04, 2025	16.92	17	17	17.02	16.66	323,700
November 03, 2025	16.67	16.9	16.9	16.99	16.5	375,617
October 31, 2025	16.72	16.68	16.68	16.78	16.54	277,998
October 30, 2025	16.47	16.73	16.73	16.87	16.46	418,915
October 29, 2025	16.8	16.51	16.51	17.49	16.38	490,400
October 28, 2025	16.38	16.3	16.3	16.38	16.17	302,184
October 27, 2025	16.37	16.43	16.43	16.47	16.02	353,036
October 24, 2025	16.38	16.37	16.37	16.47	16.3	199,729
October 23, 2025	16.22	16.32	16.32	16.39	16.12	236,200
October 22, 2025	15.92	16.15	16.15	16.15	15.83	239,900
October 21, 2025	15.88	15.84	15.84	15.95	15.79	206,111
October 20, 2025	15.79	15.9	15.9	15.92	15.64	204,900
October 17, 2025	15.68	15.72	15.72	15.83	15.6	217,600
October 16, 2025	15.91	15.66	15.66	16.02	15.59	203,236
October 15, 2025	15.76	15.91	15.91	16.02	15.76	200,606
October 14, 2025	15.55	15.75	15.75	15.82	15.55	301,600
October 13, 2025	15.29	15.68	15.68	15.71	15.29	258,900
October 10, 2025	15.47	15.26	15.26	15.61	15.25	312,700
October 09, 2025	15.46	15.45	15.45	15.58	15.36	288,709
October 08, 2025	15.24	15.39	15.39	15.41	15.07	501,766
October 07, 2025	15.55	15.35	15.35	15.55	15.25	489,912
October 06, 2025	16.18	15.57	15.57	16.22	15.56	530,400
October 03, 2025	16.13	16.23	16.23	16.46	16.13	352,600
October 02, 2025	16.14	16.13	16.13	16.31	16.11	429,000
October 01, 2025	16.26	16.22	16.22	16.41	16.21	401,307
September 30, 2025	15.83	16.3	16.3	16.33	15.83	388,735
September 29, 2025	15.94	15.89	15.89	16.06	15.8	379,700
September 26, 2025	16.06	15.96	15.96	16.14	15.9	333,693
September 25, 2025	16.17	15.97	15.97	16.3	15.95	290,523
September 24, 2025	16.5	16.23	16.23	16.57	16.22	344,700
September 23, 2025	16.11	16.08	16.08	16.34	16.07	308,474
September 22, 2025	16.33	16.11	16.11	16.33	16.1	379,946
September 19, 2025	16.52	16.32	16.32	16.53	16.31	295,764
September 18, 2025	16.33	16.46	16.46	16.52	16.33	216,300
September 17, 2025	16.46	16.37	16.37	16.68	16.32	296,300
September 16, 2025	16.6	16.36	16.36	16.7	16.34	314,160
September 15, 2025	16.71	16.58	16.58	16.73	16.52	400,300
September 12, 2025	16.71	16.53	16.53	16.72	16.52	346,743
September 11, 2025	16.43	16.58	16.58	16.68	16.42	383,142

CTO Realty Growth, Inc. (CTO) NYSE