5 DAY PERFORMANCE
-4.67%
1 MONTH PERFORMANCE
-8.50%
3 MONTH PERFORMANCE
-8.63%
6 MONTH PERFORMANCE
+0.77%
YEAR-TO-DATE PERFORMANCE
+6.36%
1 YEAR PERFORMANCE
+26.73%
CTO Realty Growth Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $20.58 | $20.54 (-0.22%) | $20.72 | $20.48 | 97.84 K | $691.76 M |
| 10/08/2026 | $20.62 | $20.56 (-0.29%) | $20.62 | $20.15 | 318.70 K | $694.12 M |
| 10/07/2026 | $20.48 | $20.35 (-0.63%) | $20.54 | $20.30 | 378.90 K | $687.03 M |
| 10/06/2026 | $20.29 | $20.53 (1.18%) | $20.60 | $20.25 | 427.46 K | $693.11 M |
| 10/05/2026 | $20.49 | $20.29 (-0.98%) | $20.55 | $20.22 | 307.94 K | $685.00 M |
| 10/02/2026 | $20.52 | $20.54 (0.1%) | $20.74 | $20.36 | 285.32 K | $693.44 M |
| 10/01/2026 | $20.50 | $20.35 (-0.73%) | $20.51 | $20.27 | 327.20 K | $687.03 M |
| 09/30/2026 | $20.76 | $20.49 (-1.3%) | $20.76 | $20.45 | 389.54 K | $691.76 M |
| 09/29/2026 | $20.59 | $20.65 (0.29%) | $20.71 | $20.39 | 373.10 K | $697.16 M |
| 09/28/2026 | $20.75 | $20.48 (-1.3%) | $20.94 | $20.44 | 305.77 K | $691.42 M |
| 09/25/2026 | $20.50 | $20.72 (1.07%) | $20.82 | $20.27 | 532.40 K | $699.52 M |
| 09/24/2026 | $20.31 | $20.55 (1.18%) | $20.66 | $20.29 | 495.60 K | $693.78 M |
| 09/23/2026 | $20.30 | $20.25 (-0.25%) | $20.40 | $20.08 | 485.65 K | $683.65 M |
| 09/22/2026 | $20.45 | $20.38 (-0.34%) | $20.54 | $20.29 | 369.30 K | $688.04 M |
| 09/21/2026 | $20.37 | $20.33 (-0.2%) | $20.53 | $20.26 | 346.40 K | $686.36 M |
| 09/18/2026 | $20.31 | $20.28 (-0.15%) | $20.44 | $20.16 | 1.55 M | $684.67 M |
| 09/17/2026 | $20.85 | $20.40 (-2.16%) | $20.94 | $20.37 | 404.31 K | $688.72 M |
| 09/16/2026 | $20.77 | $20.70 (-0.34%) | $20.94 | $20.48 | 481.00 K | $698.85 M |
| 09/15/2026 | $20.81 | $20.75 (-0.29%) | $20.91 | $20.66 | 315.10 K | $700.53 M |
| 09/14/2026 | $20.89 | $20.86 (-0.14%) | $21.03 | $20.70 | 275.43 K | $704.25 M |
| 09/11/2026 | $20.84 | $20.71 (-0.62%) | $20.99 | $20.65 | 328.90 K | $699.18 M |
| 09/10/2026 | $21.01 | $20.83 (-0.86%) | $21.14 | $20.76 | 363.16 K | $703.24 M |
| 09/09/2026 | $21.49 | $21.40 (-0.42%) | $21.52 | $21.26 | 357.92 K | $722.48 M |
| 09/08/2026 | $21.43 | $21.49 (0.28%) | $21.68 | $21.38 | 390.50 K | $725.52 M |
| 09/04/2026 | $21.35 | $21.49 (0.66%) | $21.64 | $21.35 | 199.02 K | $725.52 M |
| 09/03/2026 | $21.62 | $21.42 (-0.93%) | $21.62 | $21.35 | 225.62 K | $723.15 M |
| 09/02/2026 | $21.65 | $21.43 (-1.02%) | $21.65 | $21.32 | 291.20 K | $723.49 M |
| 09/01/2026 | $21.35 | $21.50 (0.7%) | $21.50 | $21.34 | 271.52 K | $725.86 M |
| 08/31/2026 | $21.45 | $21.34 (-0.51%) | $21.50 | $21.27 | 441.23 K | $720.45 M |
| 08/28/2026 | $21.54 | $21.57 (0.14%) | $21.74 | $21.44 | 310.78 K | $728.22 M |
| 08/27/2026 | $21.57 | $21.44 (-0.6%) | $21.61 | $21.41 | 296.50 K | $723.83 M |
| 08/26/2026 | $21.91 | $21.71 (-0.91%) | $21.91 | $21.66 | 415.60 K | $732.94 M |
| 08/25/2026 | $22.02 | $21.95 (-0.32%) | $22.04 | $21.83 | 322.00 K | $741.05 M |
| 08/24/2026 | $21.85 | $22.00 (0.69%) | $22.10 | $21.81 | 314.92 K | $742.74 M |
| 08/21/2026 | $22.00 | $21.80 (-0.91%) | $22.00 | $21.75 | 728.50 K | $735.98 M |
| 08/20/2026 | $22.00 | $21.98 (-0.09%) | $22.05 | $21.84 | 378.73 K | $742.06 M |
| 08/19/2026 | $21.97 | $22.03 (0.27%) | $22.03 | $21.84 | 469.50 K | $743.75 M |
| 08/18/2026 | $22.07 | $21.86 (-0.95%) | $22.14 | $21.83 | 289.15 K | $738.01 M |
| 08/17/2026 | $21.98 | $21.91 (-0.32%) | $22.00 | $21.80 | 261.35 K | $739.70 M |
| 08/14/2026 | $22.05 | $22.00 (-0.23%) | $22.11 | $21.93 | 301.65 K | $742.74 M |
| 08/13/2026 | $21.97 | $21.96 (-0.05%) | $22.11 | $21.87 | 339.04 K | $741.39 M |
| 08/12/2026 | $21.57 | $21.85 (1.3%) | $21.88 | $21.57 | 291.10 K | $737.67 M |
| 08/11/2026 | $21.52 | $21.57 (0.23%) | $21.66 | $21.36 | 328.11 K | $728.22 M |
| 08/10/2026 | $21.70 | $21.47 (-1.06%) | $21.70 | $21.33 | 351.81 K | $724.84 M |
| 08/07/2026 | $21.72 | $21.75 (0.14%) | $21.94 | $21.63 | 311.20 K | $734.30 M |
| 08/06/2026 | $22.00 | $21.80 (-0.91%) | $22.07 | $21.67 | 384.85 K | $735.98 M |
| 08/05/2026 | $21.90 | $21.80 (-0.46%) | $21.90 | $21.55 | 360.50 K | $735.98 M |
| 08/04/2026 | $21.88 | $21.85 (-0.14%) | $21.88 | $21.43 | 462.61 K | $737.67 M |
| 08/03/2026 | $22.13 | $22.07 (-0.27%) | $22.49 | $21.83 | 513.23 K | $745.10 M |
| 07/31/2026 | $21.85 | $21.97 (0.55%) | $21.98 | $21.55 | 413.20 K | $741.72 M |
| 07/30/2026 | $22.49 | $21.87 (-2.76%) | $22.49 | $21.48 | 372.71 K | $738.35 M |
| 07/29/2026 | $22.17 | $22.37 (0.9%) | $22.71 | $22.06 | 457.43 K | $755.23 M |
| 07/28/2026 | $22.19 | $21.91 (-1.26%) | $22.22 | $21.83 | 373.00 K | $739.70 M |
| 07/27/2026 | $22.01 | $22.03 (0.09%) | $22.27 | $21.83 | 308.30 K | $743.75 M |
| 07/24/2026 | $21.87 | $22.00 (0.59%) | $22.11 | $21.87 | 183.87 K | $742.74 M |
| 07/23/2026 | $22.14 | $21.81 (-1.49%) | $22.16 | $21.67 | 324.54 K | $709.24 M |
| 07/22/2026 | $22.61 | $22.17 (-1.95%) | $22.61 | $22.09 | 202.42 K | $720.95 M |
| 07/21/2026 | $22.46 | $22.53 (0.31%) | $22.56 | $22.28 | 366.74 K | $732.66 M |
| 07/20/2026 | $22.40 | $22.39 (-0.04%) | $22.54 | $22.03 | 269.90 K | $728.10 M |
| 07/17/2026 | $22.36 | $22.22 (-0.63%) | $22.66 | $22.13 | 225.03 K | $722.58 M |
| 07/16/2026 | $21.63 | $22.36 (3.37%) | $22.38 | $21.63 | 330.33 K | $727.13 M |
| 07/15/2026 | $21.52 | $21.52 (0%) | $21.82 | $21.48 | 205.30 K | $699.81 M |
| 07/14/2026 | $21.66 | $21.61 (-0.23%) | $21.72 | $21.52 | 301.04 K | $702.74 M |
| 07/13/2026 | $21.26 | $21.44 (0.85%) | $21.55 | $21.18 | 282.76 K | $697.21 M |
| 07/10/2026 | $21.61 | $21.29 (-1.48%) | $21.61 | $21.11 | 256.51 K | $692.33 M |
| 07/09/2026 | $21.55 | $21.43 (-0.56%) | $21.56 | $21.34 | 354.00 K | $696.89 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
