5 DAY PERFORMANCE
-6.00%
1 MONTH PERFORMANCE
-6.09%
3 MONTH PERFORMANCE
+8.18%
6 MONTH PERFORMANCE
+8.90%
YEAR-TO-DATE PERFORMANCE
+6.36%
1 YEAR PERFORMANCE
+13.11%
CTO Realty Growth Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $21.21 | $21.74 (2.5%) | $21.76 | $21.08 | 1.40 M | $706.97 M |
| 06/25/2026 | $21.20 | $21.14 (-0.28%) | $21.39 | $20.95 | 235.35 K | $687.45 M |
| 06/24/2026 | $20.90 | $21.25 (1.67%) | $21.45 | $20.90 | 611.92 K | $691.03 M |
| 06/23/2026 | $20.67 | $20.83 (0.77%) | $20.95 | $20.65 | 431.25 K | $677.37 M |
| 06/22/2026 | $20.67 | $20.51 (-0.77%) | $20.79 | $20.46 | 277.51 K | $666.97 M |
| 06/18/2026 | $20.81 | $20.60 (-1.01%) | $20.82 | $20.46 | 487.30 K | $669.89 M |
| 06/17/2026 | $20.81 | $20.66 (-0.72%) | $20.95 | $20.58 | 305.00 K | $671.85 M |
| 06/16/2026 | $20.75 | $20.92 (0.82%) | $20.95 | $20.70 | 172.90 K | $680.30 M |
| 06/15/2026 | $20.88 | $20.60 (-1.34%) | $20.93 | $20.56 | 216.80 K | $669.89 M |
| 06/12/2026 | $20.95 | $20.93 (-0.1%) | $21.01 | $20.73 | 228.54 K | $680.63 M |
| 06/11/2026 | $20.64 | $20.83 (0.92%) | $21.08 | $20.61 | 348.16 K | $677.37 M |
| 06/10/2026 | $20.97 | $20.98 (0.05%) | $21.08 | $20.71 | 476.60 K | $682.25 M |
| 06/09/2026 | $20.73 | $20.81 (0.39%) | $21.00 | $20.62 | 335.20 K | $676.72 M |
| 06/08/2026 | $20.48 | $20.62 (0.68%) | $20.71 | $20.43 | 356.31 K | $670.54 M |
| 06/05/2026 | $20.24 | $20.52 (1.38%) | $20.67 | $20.16 | 284.73 K | $667.29 M |
| 06/04/2026 | $20.18 | $20.07 (-0.55%) | $20.25 | $19.91 | 199.71 K | $652.66 M |
| 06/03/2026 | $20.29 | $19.92 (-1.82%) | $20.38 | $19.84 | 360.30 K | $647.78 M |
| 06/02/2026 | $20.35 | $20.32 (-0.15%) | $20.51 | $20.06 | 303.70 K | $660.79 M |
| 06/01/2026 | $20.39 | $20.32 (-0.34%) | $20.54 | $20.28 | 320.00 K | $660.79 M |
| 05/29/2026 | $20.90 | $20.55 (-1.67%) | $20.93 | $20.42 | 553.58 K | $668.27 M |
| 05/28/2026 | $20.65 | $20.85 (0.97%) | $20.85 | $20.38 | 350.51 K | $678.02 M |
| 05/27/2026 | $20.65 | $20.64 (-0.05%) | $20.85 | $20.50 | 542.84 K | $671.20 M |
| 05/26/2026 | $20.33 | $20.50 (0.84%) | $20.53 | $20.15 | 1.31 M | $666.64 M |
| 05/22/2026 | $20.54 | $20.38 (-0.78%) | $20.54 | $20.28 | 317.10 K | $662.74 M |
| 05/21/2026 | $20.56 | $20.48 (-0.39%) | $20.61 | $20.20 | 716.00 K | $665.99 M |
| 05/20/2026 | $20.65 | $20.70 (0.24%) | $20.84 | $20.58 | 306.53 K | $673.15 M |
| 05/19/2026 | $20.35 | $20.72 (1.82%) | $20.90 | $20.09 | 444.50 K | $673.80 M |
| 05/18/2026 | $20.06 | $20.44 (1.89%) | $20.44 | $20.05 | 740.34 K | $664.69 M |
| 05/15/2026 | $20.00 | $19.98 (-0.1%) | $20.12 | $19.84 | 198.08 K | $649.73 M |
| 05/14/2026 | $19.99 | $20.08 (0.45%) | $20.16 | $19.99 | 287.20 K | $652.98 M |
| 05/13/2026 | $20.13 | $19.92 (-1.04%) | $20.13 | $19.68 | 285.82 K | $647.78 M |
| 05/12/2026 | $20.28 | $20.21 (-0.35%) | $20.33 | $20.04 | 277.84 K | $657.21 M |
| 05/11/2026 | $20.38 | $20.26 (-0.59%) | $20.44 | $20.04 | 339.43 K | $658.84 M |
| 05/08/2026 | $20.30 | $20.29 (-0.05%) | $20.51 | $20.10 | 795.20 K | $659.81 M |
| 05/07/2026 | $20.50 | $20.30 (-0.98%) | $20.56 | $20.25 | 337.40 K | $660.14 M |
| 05/06/2026 | $20.56 | $20.50 (-0.29%) | $20.65 | $20.40 | 407.50 K | $666.64 M |
| 05/05/2026 | $20.38 | $20.58 (0.98%) | $20.65 | $20.26 | 315.20 K | $669.24 M |
| 05/04/2026 | $20.41 | $20.33 (-0.39%) | $20.59 | $19.95 | 545.81 K | $661.11 M |
| 05/01/2026 | $20.37 | $20.44 (0.34%) | $20.47 | $20.09 | 408.20 K | $664.69 M |
| 04/30/2026 | $20.40 | $20.25 (-0.74%) | $20.67 | $20.22 | 394.90 K | $658.51 M |
| 04/29/2026 | $19.92 | $20.43 (2.56%) | $20.61 | $19.91 | 331.30 K | $664.37 M |
| 04/28/2026 | $19.64 | $19.70 (0.31%) | $19.73 | $19.55 | 126.60 K | $640.63 M |
| 04/27/2026 | $19.66 | $19.57 (-0.46%) | $19.83 | $19.54 | 158.30 K | $636.40 M |
| 04/24/2026 | $19.50 | $19.67 (0.87%) | $19.69 | $19.37 | 139.40 K | $639.65 M |
| 04/23/2026 | $19.45 | $19.58 (0.67%) | $19.67 | $19.40 | 108.80 K | $636.73 M |
| 04/22/2026 | $19.64 | $19.41 (-1.17%) | $19.85 | $19.27 | 185.80 K | $631.20 M |
| 04/21/2026 | $19.93 | $19.60 (-1.66%) | $19.99 | $19.57 | 211.40 K | $637.38 M |
| 04/20/2026 | $20.09 | $20.06 (-0.15%) | $20.17 | $19.97 | 141.60 K | $652.33 M |
| 04/17/2026 | $19.85 | $20.08 (1.16%) | $20.09 | $19.78 | 208.10 K | $652.98 M |
| 04/16/2026 | $19.56 | $19.77 (1.07%) | $19.78 | $19.56 | 146.30 K | $642.90 M |
| 04/15/2026 | $19.74 | $19.67 (-0.35%) | $19.75 | $19.51 | 131.50 K | $639.65 M |
| 04/14/2026 | $19.50 | $19.76 (1.33%) | $19.76 | $19.34 | 182.20 K | $642.58 M |
| 04/13/2026 | $19.52 | $19.49 (-0.15%) | $19.60 | $19.30 | 177.50 K | $633.80 M |
| 04/10/2026 | $19.41 | $19.55 (0.72%) | $19.63 | $19.40 | 298.40 K | $635.75 M |
| 04/09/2026 | $19.20 | $19.43 (1.2%) | $19.68 | $19.20 | 281.20 K | $631.85 M |
| 04/08/2026 | $19.29 | $19.19 (-0.52%) | $19.30 | $19.15 | 276.60 K | $624.04 M |
| 04/07/2026 | $19.02 | $19.10 (0.42%) | $19.24 | $18.99 | 269.40 K | $621.12 M |
| 04/06/2026 | $18.73 | $19.00 (1.44%) | $19.06 | $18.73 | 176.40 K | $617.86 M |
| 04/02/2026 | $18.44 | $18.80 (1.95%) | $18.84 | $18.43 | 160.30 K | $611.36 M |
| 04/01/2026 | $18.48 | $18.52 (0.22%) | $18.60 | $18.33 | 174.90 K | $602.25 M |
| 03/31/2026 | $18.57 | $18.49 (-0.43%) | $18.62 | $18.36 | 232.30 K | $601.28 M |
| 03/30/2026 | $18.30 | $18.44 (0.77%) | $18.59 | $18.19 | 164.70 K | $599.65 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.
