5 DAY PERFORMANCE
-3.50%
1 MONTH PERFORMANCE
+0.46%
3 MONTH PERFORMANCE
+3.43%
6 MONTH PERFORMANCE
+12.46%
YEAR-TO-DATE PERFORMANCE
+6.36%
1 YEAR PERFORMANCE
+9.02%
CTO Realty Growth Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $20.13 | $19.92 (-1.04%) | $20.13 | $19.68 | 237.19 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 | 394.95 K | $658.51 M |
| 04/29/2026 | $19.92 | $20.43 (2.56%) | $20.61 | $19.91 | 331.31 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%) | $19.68 | $19.37 | 139.40 K | $639.65 M |
| 04/23/2026 | $19.45 | $19.58 (0.67%) | $19.67 | $19.40 | 108.83 K | $630.00 M |
| 04/22/2026 | $19.64 | $19.41 (-1.17%) | $19.85 | $19.27 | 185.87 K | $624.53 M |
| 04/21/2026 | $19.93 | $19.60 (-1.66%) | $19.99 | $19.57 | 211.40 K | $630.64 M |
| 04/20/2026 | $20.09 | $20.06 (-0.15%) | $20.17 | $19.97 | 141.73 K | $645.44 M |
| 04/17/2026 | $19.85 | $20.08 (1.16%) | $20.09 | $19.78 | 208.15 K | $646.09 M |
| 04/16/2026 | $19.56 | $19.77 (1.07%) | $19.78 | $19.56 | 146.44 K | $636.11 M |
| 04/15/2026 | $19.74 | $19.67 (-0.35%) | $19.75 | $19.51 | 131.50 K | $632.89 M |
| 04/14/2026 | $19.50 | $19.76 (1.33%) | $19.76 | $19.34 | 182.25 K | $635.79 M |
| 04/13/2026 | $19.52 | $19.49 (-0.15%) | $19.60 | $19.30 | 177.50 K | $627.10 M |
| 04/10/2026 | $19.41 | $19.55 (0.72%) | $19.63 | $19.40 | 298.41 K | $629.03 M |
| 04/09/2026 | $19.20 | $19.43 (1.2%) | $19.68 | $19.20 | 281.20 K | $625.17 M |
| 04/08/2026 | $19.29 | $19.19 (-0.52%) | $19.30 | $19.15 | 276.77 K | $617.45 M |
| 04/07/2026 | $19.02 | $19.10 (0.42%) | $19.24 | $18.99 | 269.40 K | $614.55 M |
| 04/06/2026 | $18.73 | $19.00 (1.44%) | $19.06 | $18.73 | 176.40 K | $611.34 M |
| 04/02/2026 | $18.44 | $18.80 (1.95%) | $18.84 | $18.43 | 160.52 K | $604.90 M |
| 04/01/2026 | $18.48 | $18.52 (0.22%) | $18.60 | $18.33 | 174.90 K | $595.89 M |
| 03/31/2026 | $18.57 | $18.49 (-0.43%) | $18.62 | $18.36 | 232.37 K | $594.93 M |
| 03/30/2026 | $18.30 | $18.44 (0.77%) | $18.59 | $18.18 | 164.73 K | $593.32 M |
| 03/27/2026 | $18.09 | $18.10 (0.06%) | $18.33 | $18.00 | 220.23 K | $582.38 M |
| 03/26/2026 | $18.30 | $18.22 (-0.44%) | $18.48 | $18.15 | 187.32 K | $586.24 M |
| 03/25/2026 | $18.52 | $18.32 (-1.08%) | $18.52 | $18.25 | 174.46 K | $589.46 M |
| 03/24/2026 | $18.47 | $18.40 (-0.38%) | $18.62 | $18.35 | 249.60 K | $592.03 M |
| 03/23/2026 | $18.60 | $18.57 (-0.16%) | $18.74 | $18.41 | 198.70 K | $597.50 M |
| 03/20/2026 | $18.80 | $18.34 (-2.45%) | $18.82 | $18.22 | 319.60 K | $590.10 M |
| 03/19/2026 | $18.84 | $18.76 (-0.42%) | $18.90 | $18.59 | 177.02 K | $603.61 M |
| 03/18/2026 | $19.03 | $18.86 (-0.89%) | $19.11 | $18.83 | 206.74 K | $606.83 M |
| 03/17/2026 | $19.12 | $19.11 (-0.05%) | $19.22 | $19.00 | 234.31 K | $614.87 M |
| 03/16/2026 | $18.91 | $18.98 (0.37%) | $19.12 | $18.74 | 132.40 K | $610.69 M |
| 03/13/2026 | $18.88 | $18.72 (-0.85%) | $19.00 | $18.69 | 195.40 K | $602.33 M |
| 03/12/2026 | $18.72 | $18.88 (0.85%) | $19.09 | $18.51 | 276.53 K | $607.47 M |
| 03/11/2026 | $19.50 | $19.20 (-1.54%) | $19.56 | $19.17 | 328.92 K | $617.77 M |
| 03/10/2026 | $19.40 | $19.59 (0.98%) | $19.71 | $19.37 | 284.27 K | $630.32 M |
| 03/09/2026 | $19.61 | $19.55 (-0.31%) | $19.64 | $19.21 | 227.12 K | $629.03 M |
| 03/06/2026 | $19.54 | $19.77 (1.18%) | $19.78 | $19.31 | 433.75 K | $636.11 M |
| 03/05/2026 | $19.56 | $19.62 (0.31%) | $19.62 | $19.32 | 251.70 K | $631.28 M |
| 03/04/2026 | $19.63 | $19.75 (0.61%) | $19.82 | $19.41 | 353.39 K | $635.47 M |
| 03/03/2026 | $19.38 | $19.64 (1.34%) | $19.71 | $19.16 | 321.60 K | $631.93 M |
| 03/02/2026 | $19.47 | $19.64 (0.87%) | $19.66 | $19.34 | 767.90 K | $631.93 M |
| 02/27/2026 | $19.53 | $19.48 (-0.26%) | $19.69 | $19.36 | 288.03 K | $626.78 M |
| 02/26/2026 | $19.51 | $19.53 (0.1%) | $19.70 | $19.40 | 299.78 K | $628.39 M |
| 02/25/2026 | $19.39 | $19.53 (0.72%) | $19.55 | $19.23 | 271.53 K | $628.39 M |
| 02/24/2026 | $19.88 | $19.44 (-2.21%) | $19.88 | $19.36 | 305.20 K | $625.49 M |
| 02/23/2026 | $20.00 | $19.76 (-1.2%) | $20.25 | $19.68 | 325.63 K | $635.79 M |
| 02/20/2026 | $19.67 | $19.91 (1.22%) | $20.20 | $19.45 | 391.20 K | $640.62 M |
| 02/19/2026 | $18.89 | $19.19 (1.59%) | $19.19 | $18.89 | 201.72 K | $617.45 M |
| 02/18/2026 | $19.19 | $18.99 (-1.04%) | $19.19 | $18.89 | 228.30 K | $611.01 M |
| 02/17/2026 | $19.00 | $19.15 (0.79%) | $19.19 | $18.81 | 237.84 K | $616.16 M |
| 02/13/2026 | $18.62 | $18.93 (1.66%) | $18.97 | $18.47 | 233.54 K | $618.09 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.
