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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 16, 2025	18.16	18.06	18.06	18.25	18	192,928
June 13, 2025	18.38	18	18	18.42	17.89	301,410
June 12, 2025	18.31	18.47	18.47	18.5	18.23	245,501
June 11, 2025	18.87	18.75	18.37	19.05	18.71	212,700
June 10, 2025	18.98	18.8	18.42	19.07	18.8	173,735
June 09, 2025	18.61	18.92	18.54	18.96	18.59	245,801
June 06, 2025	18.4	18.59	18.21	18.59	18.38	161,500
June 05, 2025	18.32	18.32	18.32	18.38	18.17	255,000
June 04, 2025	18.47	18.31	18.31	18.4	18.27	144,882
June 03, 2025	18.4	18.39	18.39	18.46	18.29	193,253
June 02, 2025	18.37	18.43	18.43	18.48	18.22	203,800
May 30, 2025	18.37	18.42	18.42	18.59	18.31	327,813
May 29, 2025	18.27	18.38	18.38	18.46	18.21	187,800
May 28, 2025	18.26	18.27	18.27	18.37	18.16	165,100
May 27, 2025	18.04	18.26	18.26	18.31	17.91	198,876
May 23, 2025	17.68	17.84	17.84	17.89	17.63	193,100
May 22, 2025	17.81	17.75	17.75	17.84	17.46	178,117
May 21, 2025	18.11	17.86	17.86	18.18	17.84	161,827
May 20, 2025	18.33	18.23	18.23	18.43	18.23	172,047
May 19, 2025	18.36	18.42	18.42	18.49	18.27	174,149
May 16, 2025	18.26	18.43	18.43	18.49	18.25	214,000
May 15, 2025	17.88	18.29	18.29	18.31	17.84	182,055
May 14, 2025	17.95	17.72	17.72	18.01	17.63	273,833
May 13, 2025	18.35	17.96	17.96	18.35	17.95	262,413
May 12, 2025	18.14	18.26	18.26	18.33	17.96	237,939
May 09, 2025	17.65	17.8	17.8	17.9	17.62	191,600
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

CTO Realty Growth, Inc. (CTO) NYSE