CTO Realty Growth (CTO)
NYSE:CTO
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
19.29
19.30
19.15
19.19
19.19
+0.47%
276,560
1.14
Apr 07, 2026
19.02
19.24
18.99
19.10
19.10
+0.53%
269,362
1.11
Apr 06, 2026
18.73
19.06
18.73
19.00
19.00
+1.06%
176,384
0.72
Apr 03, 2026
18.44
18.84
18.43
18.80
18.80
0.00%
0
0.00
Apr 02, 2026
18.44
18.84
18.43
18.80
18.80
+1.51%
160,519
0.64
Apr 01, 2026
18.48
18.60
18.33
18.52
18.52
+0.16%
174,889
0.69
Mar 31, 2026
18.57
18.62
18.36
18.49
18.49
+0.27%
232,368
0.93
Mar 30, 2026
18.30
18.59
18.19
18.44
18.44
+1.88%
164,734
0.66
Mar 27, 2026
18.09
18.33
18.00
18.10
18.10
-0.66%
220,180
0.87
Mar 26, 2026
18.30
18.48
18.15
18.22
18.22
-0.55%
187,314
0.74
Mar 25, 2026
18.52
18.53
18.25
18.32
18.32
-0.43%
174,114
0.68
Mar 24, 2026
18.47
18.62
18.35
18.40
18.40
-0.92%
249,591
1.00
Mar 23, 2026
18.60
18.74
18.41
18.57
18.57
+1.25%
198,676
0.80
Mar 20, 2026
18.80
18.82
18.22
18.34
18.34
-2.24%
319,590
1.29
Mar 19, 2026
18.84
18.90
18.59
18.76
18.76
-0.53%
173,008
0.69
Mar 18, 2026
19.03
19.11
18.83
18.86
18.86
-1.31%
206,741
0.80
Mar 17, 2026
19.12
19.22
19.00
19.11
19.11
+0.68%
234,308
0.90
Mar 16, 2026
18.91
19.12
18.74
18.98
18.98
+1.39%
132,380
0.50
Mar 13, 2026
18.88
19.00
18.69
18.72
18.72
-0.85%
194,755
0.73
Mar 12, 2026
18.72
19.09
18.51
18.88
18.88
+0.32%
276,528
1.03
Mar 11, 2026
19.50
19.56
19.17
19.20
18.82
-1.99%
328,917
1.22
Mar 10, 2026
19.40
19.71
19.37
19.59
19.20
+0.20%
284,265
1.05
Mar 09, 2026
19.61
19.64
19.21
19.55
19.16
-1.11%
227,115
0.83
Mar 06, 2026
19.54
19.78
19.31
19.77
19.38
+0.76%
433,748
1.59
Mar 05, 2026
19.56
19.62
19.32
19.62
19.23
-0.66%
251,658
0.92
Mar 04, 2026
19.63
19.82
19.41
19.75
19.36
+0.56%
353,390
1.31
Mar 03, 2026
19.38
19.71
19.16
19.64
19.25
0.00%
321,600
1.19
Mar 02, 2026
19.47
19.66
19.34
19.64
19.25
+0.82%
767,883
2.94
Feb 27, 2026
19.53
19.69
19.36
19.48
19.09
-0.26%
288,033
1.11
Feb 26, 2026
19.51
19.70
19.40
19.53
19.14
0.00%
299,781
1.16
Feb 25, 2026
19.39
19.55
19.23
19.53
19.14
+0.46%
271,526
1.06
Feb 24, 2026
19.88
19.88
19.36
19.44
19.06
-1.62%
305,204
1.22
Feb 23, 2026
20.00
20.25
19.68
19.76
19.37
-0.75%
325,626
1.31
Feb 20, 2026
19.67
20.20
19.45
19.91
19.52
+3.75%
391,153
1.59
Feb 19, 2026
18.89
19.19
18.89
19.19
18.81
+1.05%
201,720
0.82
Feb 18, 2026
19.19
19.19
18.89
18.99
18.61
-0.83%
228,280
0.92
Feb 17, 2026
19.00
19.19
18.81
19.15
18.77
+1.16%
237,837
0.96
Feb 16, 2026
18.62
18.97
18.47
18.93
18.56
0.00%
0
0.00
Feb 13, 2026
18.62
18.97
18.47
18.93
18.56
+2.33%
233,541
0.93
Feb 12, 2026
18.58
18.67
18.36
18.50
18.13
+0.05%
202,073
0.81
Feb 11, 2026
18.72
18.75
18.43
18.49
18.12
-0.70%
137,236
0.54
Feb 10, 2026
18.41
18.72
18.37
18.62
18.25
+1.30%
246,278
0.98
Feb 09, 2026
18.53
18.58
18.28
18.38
18.02
-1.13%
116,425
0.46
Feb 06, 2026
18.56
18.73
18.46
18.59
18.22
+0.11%
274,667
1.09
Feb 05, 2026
18.22
18.59
18.17
18.57
18.20
+1.64%
392,697
1.57
Feb 04, 2026
17.94
18.35
17.91
18.27
17.91
+2.64%
335,522
1.35
Feb 03, 2026
17.73
17.98
17.61
17.80
17.45
+0.17%
317,347
1.28
Feb 02, 2026
17.71
17.98
17.70
17.77
17.42
0.00%
296,823
1.20
Jan 30, 2026
17.45
17.77
17.29
17.77
17.42
+1.37%
365,328
1.48
Jan 29, 2026
17.50
17.56
17.26
17.53
17.18
+0.81%
216,779
0.87
Rows: