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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

CTO Realty Growth, Inc. (CTO) NYSE