Skip to main content

CTO Realty Growth, Inc. Common Stock (NY:CTO)

17.28 +0.09 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 17.19 17.34 17.16 17.28 162,357 +0.09(+0.52%)
Aug 28, 2025 17.16 17.21 17.01 17.19 136,899 +0.05(+0.29%)
Aug 27, 2025 17.00 17.20 17.00 17.14 193,010 +0.18(+1.06%)
Aug 26, 2025 16.87 17.08 16.87 16.96 240,156 +0.09(+0.53%)
Aug 25, 2025 16.96 17.03 16.83 16.87 222,109 -0.08(-0.47%)
Aug 22, 2025 16.78 17.04 16.72 16.95 245,517 +0.32(+1.92%)
Aug 21, 2025 16.59 16.60 16.46 16.63 246,284 +0.00(+0.00%)
Aug 20, 2025 16.66 16.81 16.56 16.63 163,311 +0.03(+0.18%)
Aug 19, 2025 16.45 16.66 16.45 16.60 170,160 +0.18(+1.10%)
Aug 18, 2025 16.49 16.55 16.40 16.42 223,239 -0.08(-0.48%)
Aug 15, 2025 16.46 16.51 16.34 16.50 252,528 -0.01(-0.06%)
Aug 14, 2025 16.69 16.69 16.35 16.51 471,604 -0.21(-1.26%)
Aug 13, 2025 16.55 16.72 16.44 16.72 295,435 +0.22(+1.33%)
Aug 12, 2025 16.26 16.50 16.25 16.50 254,328 +0.23(+1.41%)
Aug 11, 2025 16.33 16.39 16.13 16.27 304,808 -0.07(-0.43%)
Aug 08, 2025 16.51 16.51 16.32 16.34 190,294 -0.09(-0.55%)
Aug 07, 2025 16.41 16.48 16.33 16.43 275,261 +0.08(+0.49%)
Aug 06, 2025 16.51 16.55 16.30 16.35 341,882 -0.14(-0.85%)
Aug 05, 2025 16.63 16.70 16.41 16.49 297,550 -0.17(-1.02%)
Aug 04, 2025 16.47 16.78 16.46 16.66 275,128 +0.22(+1.34%)
Aug 01, 2025 16.72 16.75 16.36 16.44 350,985 -0.07(-0.42%)
Jul 31, 2025 16.27 16.74 16.27 16.51 440,218 +0.15(+0.92%)
Jul 30, 2025 17.20 17.27 16.33 16.36 795,619 -1.19(-6.78%)
Jul 29, 2025 17.49 17.60 17.39 17.55 274,823 +0.21(+1.21%)
Jul 28, 2025 17.60 17.66 17.31 17.34 201,077 -0.31(-1.76%)
Jul 25, 2025 17.74 17.74 17.52 17.65 137,141 +0.03(+0.17%)
Jul 24, 2025 17.63 17.71 17.50 17.62 187,763 -0.01(-0.06%)
Jul 23, 2025 17.70 17.73 17.53 17.63 237,404 -0.01(-0.06%)
Jul 22, 2025 17.29 17.77 17.27 17.64 318,912 +0.32(+1.85%)
Jul 21, 2025 17.39 17.41 17.25 17.32 304,615 +0.08(+0.46%)
Jul 18, 2025 17.45 17.48 17.19 17.24 214,664 -0.12(-0.69%)
Jul 17, 2025 17.32 17.49 17.24 17.36 259,438 -0.03(-0.17%)
Jul 16, 2025 17.41 17.50 17.21 17.39 296,936 +0.08(+0.46%)
Jul 15, 2025 17.69 17.78 17.26 17.31 262,367 -0.44(-2.48%)
Jul 14, 2025 17.62 17.75 17.49 17.75 256,461 +0.14(+0.80%)
Jul 11, 2025 17.35 17.70 17.24 17.61 325,927 +0.18(+1.03%)
Jul 10, 2025 17.25 17.57 17.20 17.43 360,416 +0.19(+1.10%)
Jul 09, 2025 17.41 17.50 17.11 17.24 424,634 -0.07(-0.40%)
Jul 08, 2025 17.32 17.38 17.15 17.31 328,474 -0.02(-0.12%)
Jul 07, 2025 17.51 17.68 17.23 17.33 432,095 -0.36(-2.04%)
Jul 03, 2025 17.65 17.73 17.58 17.69 166,770 +0.15(+0.86%)
Jul 02, 2025 17.49 17.63 17.41 17.54 299,193 +0.03(+0.17%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.