CTO Realty Growth, Inc. (CTO) NYSE

16.58

+0.215(+1.31%)

Updated at July 31 11:01AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
July 30, 202517.216.3616.3617.2716.33795,669
July 29, 202517.4917.5517.5517.617.39274,825
July 28, 202517.617.3417.3417.6617.31201,100
July 25, 202517.7417.6517.6517.7417.52137,141
July 24, 202517.6317.6217.6217.7117.5187,800
July 23, 202517.717.6317.6317.7317.53237,404
July 22, 202517.2917.6417.6417.7717.27318,913
July 21, 202517.3917.3217.3217.4117.25304,615
July 18, 202517.4517.2417.2417.4817.19208,346
July 17, 202517.3217.3617.3617.4917.24259,446
July 16, 202517.4117.3917.3917.517.22296,946
July 15, 202517.6917.3117.3117.7817.26262,400
July 14, 202517.6217.7517.7517.7517.49256,461
July 11, 202517.3517.6117.6117.717.24325,927
July 10, 202517.2517.4317.4317.5717.2360,417
July 09, 202517.4117.2417.2417.517.11424,634
July 08, 202517.3217.3117.3117.3817.15328,500
July 07, 202517.5117.3317.3317.6817.23432,096
July 03, 202517.6517.6917.6917.7317.58166,800
July 02, 202517.4917.5417.5417.6317.42299,200
July 01, 202517.2517.5117.5117.7117.19442,041
June 30, 202517.2617.2617.2617.3717.1378,093
June 27, 202517.4417.3117.3117.6517.23766,426
June 26, 202516.917.317.317.3416.84919,199
June 25, 202517.2917.117.117.817.091.35M
June 24, 202518.3218.0818.0818.3518.07245,139
June 23, 202518.0618.3118.3118.3918307,300
June 20, 202518.1518.0418.0418.2817.96376,423
June 18, 202517.9918.0718.0718.2317.95231,500
June 17, 20251818.0218.0218.1617.85175,400
June 16, 202518.1618.0618.0618.2518192,928
June 13, 202518.38181818.4217.89301,410
June 12, 202518.3118.4718.4718.518.23245,501
June 11, 202518.8718.7518.3719.0518.71212,700
June 10, 202518.9818.818.4219.0718.8173,735
June 09, 202518.6118.9218.5418.9618.59245,801
June 06, 202518.418.5918.2118.5918.38161,500
June 05, 202518.3218.3218.3218.3818.17255,000
June 04, 202518.4718.3118.3118.418.27144,882
June 03, 202518.418.3918.3918.4618.29193,253
June 02, 202518.3718.4318.4318.4818.22203,800
May 30, 202518.3718.4218.4218.5918.31327,813
May 29, 202518.2718.3818.3818.4618.21187,800
May 28, 202518.2618.2718.2718.3718.16165,100
May 27, 202518.0418.2618.2618.3117.91198,876
May 23, 202517.6817.8417.8417.8917.63193,100
May 22, 202517.8117.7517.7517.8417.46178,117
May 21, 202518.1117.8617.8618.1817.84161,827
May 20, 202518.3318.2318.2318.4318.23172,047
May 19, 202518.3618.4218.4218.4918.27174,149
May 16, 202518.2618.4318.4318.4918.25214,000
May 15, 202517.8818.2918.2918.3117.84182,055
May 14, 202517.9517.7217.7218.0117.63273,833
May 13, 202518.3517.9617.9618.3517.95262,413
May 12, 202518.1418.2618.2618.3317.96237,939
May 09, 202517.6517.817.817.917.62191,600
May 08, 202517.817.6717.6717.9317.62203,232
May 07, 202517.9517.7717.7718.0317.77174,500
May 06, 202517.9517.8817.881817.78196,080
May 05, 202518181818.2317.96300,300
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved