CTO Realty Growth, Inc. (CTO) NYSE

20.32

-0.23(-1.12%)

Updated at June 01 04:00PM

Currency In USD

CTO Historical Return

If you invested $1000 in CTO Realty Growth, Inc. (CTO) 10 years ago, it would be worth $2,056.68 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,680.73, while $1000 invested 1 year ago would be worth $1,198.82. This corresponds to total returns of 105.67%, 68.07%, 19.88%, respectively, with annualized returns of 7.47%, 10.94%, 19.88%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

CTO Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	20.39	20.32	20.32	20.54	20.28	318,232
May 29, 2026	20.9	20.55	20.55	20.93	20.42	553,352
May 28, 2026	20.57	20.85	20.85	20.85	20.38	336,213
May 27, 2026	20.65	20.64	20.64	20.85	20.5	542,818
May 26, 2026	20.33	20.5	20.5	20.53	20.15	1.31M
May 22, 2026	20.54	20.38	20.38	20.54	20.28	233,835
May 21, 2026	20.56	20.48	20.48	20.61	20.2	640,997
May 20, 2026	20.65	20.7	20.7	20.84	20.58	295,854
May 19, 2026	20.35	20.72	20.72	20.9	20.09	444,503
May 18, 2026	20.06	20.44	20.44	20.44	20.05	740,342
May 15, 2026	20	19.98	19.98	20.12	19.84	197,896
May 14, 2026	19.99	20.08	20.08	20.16	19.99	286,856
May 13, 2026	20.13	19.92	19.92	20.13	19.68	237,186
May 12, 2026	20.28	20.21	20.21	20.33	20.04	272,225
May 11, 2026	20.38	20.26	20.26	20.44	20.04	333,891
May 08, 2026	20.3	20.29	20.29	20.51	20.1	782,199
May 07, 2026	20.5	20.3	20.3	20.56	20.25	335,736
May 06, 2026	20.56	20.5	20.5	20.65	20.4	404,913
May 05, 2026	20.38	20.58	20.58	20.65	20.26	306,441
May 04, 2026	20.41	20.33	20.33	20.59	19.95	528,691
May 01, 2026	20.37	20.44	20.44	20.47	20.09	302,088
April 30, 2026	20.4	20.25	20.25	20.67	20.22	392,969
April 29, 2026	19.92	20.43	20.43	20.61	19.91	324,951
April 28, 2026	19.64	19.7	19.7	19.73	19.55	125,545
April 27, 2026	19.66	19.57	19.57	19.83	19.54	158,293
April 24, 2026	19.5	19.67	19.67	19.68	19.37	136,440
April 23, 2026	19.45	19.58	19.58	19.67	19.4	108,824
April 22, 2026	19.64	19.41	19.41	19.85	19.27	142,944
April 21, 2026	19.93	19.6	19.6	19.99	19.57	162,216
April 20, 2026	20.09	20.06	20.06	20.17	19.97	96,259
April 17, 2026	19.85	20.08	20.08	20.09	19.78	208,117
April 16, 2026	19.56	19.77	19.77	19.78	19.56	146,333
April 15, 2026	19.74	19.67	19.67	19.75	19.51	131,370
April 14, 2026	19.5	19.76	19.76	19.76	19.34	162,428
April 13, 2026	19.52	19.49	19.49	19.6	19.3	177,491
April 10, 2026	19.41	19.55	19.55	19.63	19.4	298,413
April 09, 2026	19.2	19.43	19.43	19.68	19.2	242,932
April 08, 2026	19.29	19.19	19.19	19.3	19.15	275,200
April 07, 2026	19.02	19.1	19.1	19.24	18.99	269,400
April 06, 2026	18.73	19	19	19.06	18.73	176,380
April 02, 2026	18.44	18.8	18.8	18.84	18.43	160,267
April 01, 2026	18.48	18.52	18.52	18.6	18.33	133,615
March 31, 2026	18.57	18.49	18.49	18.62	18.36	232,348
March 30, 2026	18.3	18.44	18.44	18.59	18.18	164,432
March 27, 2026	18.09	18.1	18.1	18.33	18	211,986
March 26, 2026	18.3	18.22	18.22	18.48	18.15	183,901
March 25, 2026	18.52	18.32	18.32	18.52	18.25	171,185
March 24, 2026	18.47	18.4	18.4	18.62	18.35	228,926
March 23, 2026	18.6	18.57	18.57	18.74	18.41	198,547
March 20, 2026	18.8	18.34	18.34	18.82	18.22	285,665
March 19, 2026	18.84	18.76	18.76	18.9	18.59	164,381
March 18, 2026	19.03	18.86	18.86	19.11	18.83	206,016
March 17, 2026	19.12	19.11	19.11	19.22	19	234,308
March 16, 2026	18.91	18.98	18.98	19.12	18.74	132,178
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	18.82	19.56	19.17	328,905
March 10, 2026	19.4	19.59	19.2	19.71	19.37	255,767
March 09, 2026	19.61	19.55	19.16	19.64	19.21	227,115
March 06, 2026	19.54	19.77	19.38	19.78	19.31	433,748