CTO Realty Growth, Inc. (CTO) NYSE

18.72

-0.16(-0.85%)

Updated at March 13 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2026	18.88	18.72	18.72	19	18.69	186,241
March 12, 2026	18.72	18.88	18.88	19.09	18.51	276,527
March 11, 2026	19.5	19.2	19.2	19.56	19.17	328,905
March 10, 2026	19.4	19.59	19.59	19.71	19.37	255,767
March 09, 2026	19.61	19.55	19.55	19.64	19.21	227,115
March 06, 2026	19.54	19.77	19.77	19.78	19.31	433,748
March 05, 2026	19.56	19.62	19.62	19.62	19.32	251,700
March 04, 2026	19.49	19.75	19.75	19.82	19.41	267,825
March 03, 2026	19.38	19.64	19.64	19.71	19.26	242,461
March 02, 2026	19.47	19.64	19.64	19.66	19.34	767,900
February 27, 2026	19.53	19.48	19.48	19.69	19.36	288,033
February 26, 2026	19.51	19.53	19.53	19.7	19.4	299,781
February 25, 2026	19.39	19.53	19.53	19.55	19.23	271,526
February 24, 2026	19.88	19.44	19.44	19.88	19.36	305,204
February 23, 2026	20	19.76	19.76	20.25	19.68	325,626
February 20, 2026	19.67	19.91	0	20.2	19.45	391,153
February 19, 2026	18.89	19.19	0	19.19	18.89	201,720
February 18, 2026	19.19	18.99	0	19.19	18.89	228,300
February 17, 2026	19	19.15	0	19.19	18.81	237,837
February 13, 2026	18.62	18.93	0	18.97	18.47	233,541
February 12, 2026	18.58	18.5	0	18.67	18.36	202,100
February 11, 2026	18.72	18.49	0	18.75	18.43	137,236
February 10, 2026	18.41	18.62	0	18.72	18.37	246,300
February 09, 2026	18.53	18.38	0	18.58	18.27	116,425
February 06, 2026	18.56	18.59	0	18.73	18.46	274,700
February 05, 2026	18.22	18.57	0	18.59	18.17	392,697
February 04, 2026	17.94	18.27	0	18.35	17.91	335,522
February 03, 2026	17.73	17.8	0	17.98	17.61	317,347
February 02, 2026	17.71	17.77	0	17.98	17.7	296,823
January 30, 2026	17.45	17.77	0	17.77	17.29	365,328
January 29, 2026	17.5	17.53	0	17.56	17.26	216,800
January 28, 2026	17.68	17.39	0	17.79	17.32	219,300
January 27, 2026	17.73	17.72	0	17.9	17.69	172,600
January 26, 2026	18.11	17.76	0	18.18	17.75	206,900
January 23, 2026	18	18.07	0	18.14	17.85	245,740
January 22, 2026	18.17	17.94	0	18.31	17.81	223,463
January 21, 2026	18.25	18.14	0	18.25	17.95	301,917
January 20, 2026	18.26	18.16	0	18.34	18.07	227,300
January 16, 2026	18.18	18.45	0	18.5	18.16	204,000
January 15, 2026	18.05	18.24	0	18.29	18.05	196,300
January 14, 2026	18.25	18.1	0	18.32	18	193,959
January 13, 2026	18.34	18.27	0	18.37	18.14	166,749
January 12, 2026	18.2	18.37	0	18.45	18.09	203,707
January 09, 2026	18.45	18.19	0	18.58	18.16	380,300
January 08, 2026	18.43	18.49	0	18.71	18.41	229,844
January 07, 2026	18.4	18.51	0	18.59	18.3	303,703
January 06, 2026	18.06	18.37	0	18.39	17.97	274,028
January 05, 2026	18.21	18.12	0	18.23	18.05	347,616
January 02, 2026	18.4	18.35	0	18.45	18.01	262,031
December 31, 2025	18.34	18.41	0	18.44	18.29	225,821
December 30, 2025	18.22	18.33	0	18.47	18.13	301,111
December 29, 2025	18.05	18.2	0	18.29	17.98	346,300
December 26, 2025	17.98	17.98	0	18.04	17.9	171,104
December 24, 2025	17.78	17.97	0	18	17.75	124,334
December 23, 2025	17.79	17.76	0	17.88	17.59	226,200
December 22, 2025	18.05	17.72	0	18.05	17.71	416,400
December 19, 2025	18.52	18.07	0	18.61	18.06	590,200
December 18, 2025	18.09	18.52	0	18.64	18.06	422,700
December 17, 2025	17.69	18.06	0	18.11	17.69	305,228
December 16, 2025	17.75	17.73	0	17.83	17.65	341,600