5 DAY PERFORMANCE
+0.67%
1 MONTH PERFORMANCE
-4.81%
3 MONTH PERFORMANCE
-3.58%
6 MONTH PERFORMANCE
+2.64%
YEAR-TO-DATE PERFORMANCE
-1.52%
1 YEAR PERFORMANCE
+14.04%
CTO Realty Growth, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $19.02 | $18.94 (-0.42%) | $19.09 | $18.74 | 390,369 | $576.10 M |
| 03/11/2025 | $19.27 | $18.90 (-1.92%) | $19.30 | $18.78 | 439,300 | $578.40 M |
| 03/10/2025 | $19.33 | $19.21 (-0.62%) | $19.63 | $19.13 | 463,685 | $587.89 M |
| 03/07/2025 | $18.75 | $19.28 (2.83%) | $19.32 | $18.75 | 368,211 | $590.03 M |
| 03/06/2025 | $18.82 | $18.72 (-0.53%) | $19.03 | $18.59 | 446,042 | $572.89 M |
| 03/05/2025 | $18.86 | $18.70 (-0.85%) | $19.17 | $18.68 | 374,630 | $572.28 M |
| 03/04/2025 | $19.09 | $18.85 (-1.26%) | $19.50 | $18.83 | 537,000 | $576.87 M |
| 03/03/2025 | $19.10 | $19.13 (0.16%) | $19.27 | $18.99 | 415,700 | $585.44 M |
| 02/28/2025 | $18.76 | $19.04 (1.49%) | $19.13 | $18.73 | 765,100 | $582.68 M |
| 02/27/2025 | $18.68 | $18.69 (0.05%) | $18.97 | $18.65 | 257,419 | $571.97 M |
| 02/26/2025 | $18.90 | $18.69 (-1.11%) | $19.08 | $18.60 | 346,031 | $571.97 M |
| 02/25/2025 | $18.84 | $18.92 (0.42%) | $19.06 | $18.84 | 805,300 | $579.01 M |
| 02/24/2025 | $18.97 | $18.84 (-0.69%) | $19.19 | $18.74 | 324,960 | $576.56 M |
| 02/21/2025 | $19.56 | $19.01 (-2.81%) | $19.88 | $18.18 | 837,700 | $581.76 M |
| 02/20/2025 | $20.14 | $20.21 (0.35%) | $20.39 | $20.13 | 221,100 | $618.49 M |
| 02/19/2025 | $20.00 | $20.22 (1.1%) | $20.34 | $20.00 | 270,005 | $618.79 M |
| 02/18/2025 | $20.45 | $20.11 (-1.66%) | $20.54 | $20.00 | 333,205 | $615.43 M |
| 02/14/2025 | $20.68 | $20.53 (-0.73%) | $20.88 | $20.53 | 188,431 | $522.39 M |
| 02/13/2025 | $20.45 | $20.68 (1.12%) | $20.75 | $20.38 | 197,600 | $526.21 M |
| 02/12/2025 | $19.96 | $20.39 (2.15%) | $20.44 | $19.96 | 270,739 | $518.83 M |
| 02/11/2025 | $19.90 | $20.26 (1.81%) | $20.27 | $19.84 | 222,300 | $515.52 M |
| 02/10/2025 | $19.92 | $20.01 (0.45%) | $20.13 | $19.71 | 214,000 | $509.16 M |
| 02/07/2025 | $20.22 | $20.01 (-1.04%) | $20.27 | $19.92 | 326,233 | $509.16 M |
| 02/06/2025 | $20.24 | $20.24 (0%) | $20.34 | $20.10 | 313,014 | $515.02 M |
| 02/05/2025 | $19.93 | $20.24 (1.56%) | $20.28 | $19.90 | 326,200 | $515.02 M |
| 02/04/2025 | $19.66 | $19.85 (0.97%) | $19.93 | $19.53 | 294,232 | $505.09 M |
| 02/03/2025 | $19.40 | $19.76 (1.86%) | $19.85 | $19.29 | 306,017 | $502.80 M |
| 01/31/2025 | $19.49 | $19.63 (0.72%) | $19.74 | $19.47 | 205,900 | $499.49 M |
| 01/30/2025 | $19.56 | $19.55 (-0.05%) | $19.77 | $19.42 | 153,300 | $497.46 M |
| 01/29/2025 | $19.67 | $19.38 (-1.47%) | $19.75 | $19.26 | 191,213 | $493.13 M |
| 01/28/2025 | $19.53 | $19.72 (0.97%) | $19.79 | $19.44 | 267,612 | $501.78 M |
| 01/27/2025 | $19.37 | $19.59 (1.14%) | $19.79 | $19.37 | 206,717 | $498.48 M |
| 01/24/2025 | $19.21 | $19.41 (1.04%) | $19.42 | $19.15 | 128,168 | $493.90 M |
| 01/23/2025 | $19.23 | $19.29 (0.31%) | $19.31 | $19.16 | 136,113 | $490.84 M |
| 01/22/2025 | $19.73 | $19.24 (-2.48%) | $19.73 | $19.24 | 177,909 | $489.57 M |
| 01/21/2025 | $19.85 | $19.84 (-0.05%) | $19.93 | $19.68 | 190,612 | $504.84 M |
| 01/17/2025 | $20.00 | $19.77 (-1.15%) | $20.01 | $19.62 | 270,719 | $503.06 M |
| 01/16/2025 | $19.59 | $19.91 (1.63%) | $19.94 | $19.55 | 183,541 | $506.62 M |
| 01/15/2025 | $19.76 | $19.64 (-0.61%) | $19.77 | $19.49 | 183,632 | $499.75 M |
| 01/14/2025 | $19.59 | $19.43 (-0.82%) | $19.63 | $19.32 | 151,500 | $494.40 M |
| 01/13/2025 | $19.00 | $19.44 (2.32%) | $19.55 | $18.89 | 406,045 | $494.66 M |
| 01/10/2025 | $19.10 | $19.12 (0.1%) | $19.23 | $18.91 | 330,200 | $486.52 M |
| 01/08/2025 | $19.21 | $19.31 (0.52%) | $19.36 | $19.13 | 311,600 | $491.35 M |
| 01/07/2025 | $19.38 | $19.30 (-0.41%) | $19.49 | $19.13 | 267,000 | $491.10 M |
| 01/06/2025 | $19.69 | $19.41 (-1.42%) | $19.74 | $19.36 | 258,700 | $493.90 M |
| 01/03/2025 | $19.49 | $19.68 (0.97%) | $19.69 | $19.39 | 173,400 | $500.77 M |
| 01/02/2025 | $19.76 | $19.37 (-1.97%) | $19.80 | $19.25 | 280,752 | $492.88 M |
| 12/31/2024 | $19.72 | $19.71 (-0.05%) | $19.91 | $19.55 | 368,400 | $501.53 M |
| 12/30/2024 | $19.35 | $19.63 (1.45%) | $19.66 | $19.18 | 263,288 | $499.49 M |
| 12/27/2024 | $19.50 | $19.40 (-0.51%) | $19.70 | $19.38 | 252,239 | $493.64 M |
| 12/26/2024 | $19.38 | $19.58 (1.03%) | $19.65 | $19.36 | 149,004 | $498.22 M |
| 12/24/2024 | $19.42 | $19.49 (0.36%) | $19.50 | $19.28 | 126,708 | $495.93 M |
| 12/23/2024 | $19.50 | $19.31 (-0.97%) | $19.50 | $19.03 | 458,440 | $491.35 M |
| 12/20/2024 | $19.21 | $19.47 (1.35%) | $19.91 | $19.16 | 2.45 M | $495.42 M |
| 12/19/2024 | $19.67 | $19.42 (-1.27%) | $19.84 | $19.36 | 573,530 | $494.15 M |
| 12/18/2024 | $20.50 | $19.40 (-5.37%) | $20.69 | $19.40 | 532,546 | $493.64 M |
| 12/17/2024 | $20.41 | $20.53 (0.59%) | $20.74 | $20.41 | 449,577 | $522.39 M |
| 12/16/2024 | $20.19 | $20.50 (1.54%) | $20.73 | $20.12 | 547,032 | $521.63 M |
| 12/13/2024 | $20.11 | $20.14 (0.15%) | $20.27 | $19.97 | 395,807 | $512.47 M |
| 12/12/2024 | $19.91 | $20.13 (1.1%) | $20.24 | $19.91 | 377,700 | $512.22 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.
