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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	19.67	19.91	19.91	20.2	19.45	391,153
February 19, 2026	18.89	19.19	19.19	19.19	18.89	201,720
February 18, 2026	19.19	18.99	18.99	19.19	18.89	228,300
February 17, 2026	19	19.15	19.15	19.19	18.81	237,837
February 13, 2026	18.62	18.93	18.93	18.97	18.47	232,634
February 12, 2026	18.58	18.5	18.5	18.67	18.36	202,100
February 11, 2026	18.72	18.49	18.49	18.75	18.43	137,236
February 10, 2026	18.41	18.62	18.62	18.72	18.37	246,300
February 09, 2026	18.53	18.38	18.38	18.58	18.27	116,425
February 06, 2026	18.56	18.59	18.59	18.73	18.46	274,700
February 05, 2026	18.22	18.57	18.57	18.59	18.17	392,697
February 04, 2026	17.94	18.27	18.27	18.35	17.91	335,522
February 03, 2026	17.73	17.8	17.8	17.98	17.61	317,347
February 02, 2026	17.71	17.77	17.76	17.98	17.69	290,688
January 30, 2026	17.45	17.77	17.77	17.77	17.29	365,328
January 29, 2026	17.5	17.53	17.53	17.56	17.26	216,800
January 28, 2026	17.68	17.39	17.39	17.79	17.32	219,300
January 27, 2026	17.79	17.72	17.72	17.9	17.69	172,594
January 26, 2026	18.11	17.76	17.76	18.18	17.75	206,900
January 23, 2026	18	18.07	18.07	18.14	17.85	245,740
January 22, 2026	18.17	17.94	17.94	18.31	17.81	223,463
January 21, 2026	18.25	18.14	18.14	18.25	17.95	301,917
January 20, 2026	18.26	18.16	18.16	18.34	18.07	227,300
January 16, 2026	18.18	18.45	18.45	18.5	18.16	204,000
January 15, 2026	18.05	18.24	18.24	18.29	18.05	196,300
January 14, 2026	18.25	18.1	18.1	18.32	18	162,958
January 13, 2026	18.34	18.27	18.27	18.37	18.14	166,749
January 12, 2026	18.2	18.37	18.37	18.45	18.09	203,707
January 09, 2026	18.45	18.19	18.19	18.58	18.16	380,300
January 08, 2026	18.43	18.49	18.49	18.71	18.41	229,844
January 07, 2026	18.4	18.51	18.51	18.59	18.3	303,703
January 06, 2026	18.06	18.37	18.37	18.39	17.97	273,994
January 05, 2026	18.21	18.12	18.12	18.23	18.05	347,616
January 02, 2026	18.4	18.35	18.35	18.45	18.01	262,031
December 31, 2025	18.34	18.41	18.41	18.44	18.29	225,821
December 30, 2025	18.22	18.33	18.33	18.47	18.13	301,111
December 29, 2025	18.05	18.2	18.2	18.29	17.98	346,300
December 26, 2025	17.98	17.98	17.98	18.04	17.9	171,104
December 24, 2025	17.78	17.97	17.97	18	17.75	124,334
December 23, 2025	17.79	17.76	17.76	17.88	17.59	226,200
December 22, 2025	18.05	17.72	17.72	18.05	17.71	416,400
December 19, 2025	18.52	18.07	18.07	18.61	18.06	583,958
December 18, 2025	18.09	18.52	18.52	18.64	18.06	422,700
December 17, 2025	17.69	18.06	18.06	18.11	17.69	305,228
December 16, 2025	17.75	17.73	17.73	17.83	17.65	312,272
December 15, 2025	17.78	17.8	17.8	17.87	17.72	397,870
December 12, 2025	17.7	17.78	17.78	17.86	17.59	448,839
December 11, 2025	17.79	17.66	17.66	17.91	17.62	294,240
December 10, 2025	18.27	18.18	17.8	18.27	18.05	399,200
December 09, 2025	17.94	18.21	18.21	18.31	17.94	433,249
December 08, 2025	18	17.94	17.94	18.04	17.81	238,445
December 05, 2025	17.93	18	18	18.03	17.91	231,123
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

CTO Realty Growth, Inc. (CTO) NYSE