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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

CTO Realty Growth, Inc. (CTO) NYSE