Dark

CTO
CTO Realty Growth, Inc.
stock NYSE

At Close

Feb 13, 2026 3:59:51 PM EST

18.95USD+2.459%(+0.45)232,634

18.93Bid 18.97Ask 0.04Spread

Pre-market

Feb 13, 2026 9:09:30 AM EST

18.51USD+0.054%(+0.01)200

After-hours

Feb 11, 2026 4:00:30 PM EST

18.49USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-13	18.6000	18.970000	18.6000	18.9500	+2.432%	232,634	0.000%
2026-02-12	18.5800	18.665000	18.3600	18.5000	+0.054%	202,073	+2.432%
2026-02-11	18.7200	18.750000	18.4329	18.4900	-0.698%	137,236	+2.488%
2026-02-10	18.4100	18.720000	18.3740	18.6200	+1.306%	246,278	+1.772%
2026-02-09	18.5300	18.580000	18.2750	18.3800	-1.130%	116,425	+3.101%
2026-02-06	18.5600	18.725000	18.4600	18.5900	+0.108%	274,667	+1.937%
2026-02-05	18.2200	18.590000	18.1700	18.5700	+1.642%	392,697	+2.046%
2026-02-04	17.9400	18.350000	17.9100	18.2700	+2.640%	335,522	+3.722%
2026-02-03	17.7300	17.980000	17.6100	17.8000	+0.169%	317,347	+6.461%
2026-02-02	17.7100	17.980000	17.6950	17.7700	0.000%	296,787	+6.640%
2026-01-30	17.4500	17.770000	17.2900	17.7700	+1.369%	365,328	+6.640%
2026-01-29	17.5000	17.560000	17.2600	17.5300	+0.805%	216,779	+8.100%
2026-01-28	17.6800	17.788900	17.3200	17.3900	-1.862%	219,280	+8.971%
2026-01-27	17.7300	17.900000	17.6900	17.7200	-0.225%	172,594	+6.941%
2026-01-26	18.1100	18.180000	17.7500	17.7600	-1.716%	206,893	+6.700%
2026-01-23	18.0000	18.140000	17.8501	18.0700	+0.725%	245,740	+4.870%
2026-01-22	18.1700	18.310000	17.8100	17.9400	-1.103%	223,463	+5.630%
2026-01-21	18.2500	18.250000	17.9450	18.1400	-0.110%	301,917	+4.465%
2026-01-20	18.2600	18.340000	18.0700	18.1600	-1.572%	227,250	+4.350%
2026-01-16	18.1800	18.500000	18.1600	18.4500	+1.151%	203,970	+2.710%
2026-01-15	18.0500	18.290000	18.0500	18.2400	+0.773%	196,275	+3.893%
2026-01-14	18.2500	18.320000	18.0000	18.1000	-0.930%	193,959	+4.696%
2026-01-13	18.3400	18.370000	18.1400	18.2700	-0.544%	166,719	+3.722%
2026-01-12	18.2000	18.455000	18.0900	18.3700	+0.990%	203,707	+3.157%
2026-01-09	18.4500	18.580000	18.1600	18.1900	-1.622%	377,088	+4.178%
2026-01-08	18.4300	18.710000	18.4100	18.4900	-0.108%	229,844	+2.488%
2026-01-07	18.4000	18.590000	18.3000	18.5100	+0.762%	303,703	+2.377%
2026-01-06	18.0600	18.385000	17.9700	18.3700	+1.380%	274,028	+3.157%
2026-01-05	18.2100	18.231000	18.0500	18.1200	-1.253%	347,616	+4.581%
2026-01-02	18.4000	18.445000	18.0100	18.3500	-0.326%	262,031	+3.270%
2025-12-31	18.3400	18.440000	18.2900	18.4100	+0.436%	225,821	+2.933%
2025-12-30	18.2200	18.470000	18.1300	18.3300	+0.714%	301,111	+3.382%
2025-12-29	18.0500	18.290000	17.9800	18.2000	+1.224%	346,289	+4.121%
2025-12-26	17.9800	18.040000	17.9000	17.9800	+0.056%	171,104	+5.395%
2025-12-24	17.7800	18.000000	17.7500	17.9700	+1.182%	124,334	+5.454%
2025-12-23	17.7900	17.880000	17.5850	17.7600	+0.226%	226,190	+6.700%
2025-12-22	18.0500	18.050000	17.7100	17.7200	-1.937%	416,384	+6.941%
2025-12-19	18.5200	18.610000	18.0575	18.0700	-2.430%	590,166	+4.870%
2025-12-18	18.0900	18.640000	18.0600	18.5200	+2.547%	422,693	+2.322%
2025-12-17	17.6900	18.110000	17.6900	18.0600	+1.861%	305,228	+4.928%
2025-12-16	17.7500	17.830000	17.6500	17.7300	-0.393%	341,572	+6.881%
2025-12-15	17.7800	17.870000	17.7200	17.8000	+0.112%	397,870	+6.461%
2025-12-12	17.7000	17.860000	17.5901	17.7800	+0.680%	448,839	+6.580%
2025-12-11	17.7900	17.910000	17.6230	17.6600	-2.860%	294,240	+7.305%
2025-12-10	18.2700	18.270000	18.0500	18.1800	-0.165%	399,198	+4.235%
2025-12-09	17.9400	18.310000	17.9400	18.2100	+1.505%	433,249	+4.064%
2025-12-08	18.0000	18.035000	17.8149	17.9400	-0.333%	238,445	+5.630%
2025-12-05	17.9300	18.030000	17.9100	18.0000	+0.279%	231,123	+5.278%
2025-12-04	18.0900	18.143200	17.9115	17.9500	-0.719%	252,726	+5.571%
2025-12-03	18.0800	18.190000	18.0000	18.0800	+0.166%	238,652	+4.812%
2025-12-02	18.0200	18.130000	17.8600	18.0500	+0.334%	227,753	+4.986%
2025-12-01	18.0800	18.131100	17.9600	17.9900	-0.498%	187,576	+5.336%
2025-11-28	18.1500	18.180000	18.0000	18.0800	-0.055%	93,884	+4.812%
2025-11-26	17.8400	18.190000	17.8400	18.0900	+0.836%	156,579	+4.754%
2025-11-25	17.6700	18.020000	17.6700	17.9400	+1.701%	283,075	+5.630%
2025-11-24	17.5000	17.770000	17.5000	17.6400	+0.742%	243,895	+7.426%
2025-11-21	17.3100	17.620000	17.2000	17.5100	+1.684%	276,576	+8.224%
2025-11-20	17.2100	17.331500	17.1100	17.2200	+0.761%	236,742	+10.046%
2025-11-19	17.3200	17.355000	17.0200	17.0900	-1.385%	228,017	+10.884%
2025-11-18	17.2900	17.360000	17.1386	17.3300	+0.580%	198,196	+9.348%
2025-11-17	17.4600	17.548900	17.2200	17.2300	-1.261%	217,434	+9.983%
2025-11-14	17.4100	17.510000	17.2200	17.4500	+0.230%	197,653	+8.596%
2025-11-13	17.2800	17.480000	17.2500	17.4100	-0.057%	206,939	+8.845%
2025-11-12	17.5900	17.590000	17.3650	17.4200	-1.023%	217,314	+8.783%
2025-11-11	17.3500	17.650000	17.2850	17.6000	+1.675%	276,976	+7.670%
2025-11-10	17.4100	17.450000	17.2100	17.3100	-0.345%	219,368	+9.474%
2025-11-07	17.1600	17.390000	17.1000	17.3700	+1.698%	237,259	+9.096%
2025-11-06	17.0300	17.130000	16.9050	17.0800	0.000%	270,418	+10.948%
2025-11-05	17.0400	17.105000	16.9300	17.0800	+0.471%	224,017	+10.948%
2025-11-04	16.9200	17.025000	16.6600	17.0000	+0.592%	323,664	+11.471%
2025-11-03	16.6700	16.990000	16.5000	16.9000	+1.319%	375,617	+12.130%
2025-10-31	16.7200	16.780000	16.5400	16.6800	-0.299%	277,998	+13.609%
2025-10-30	16.4700	16.870000	16.4600	16.7300	+1.333%	418,915	+13.270%
2025-10-29	16.8000	17.490000	16.3800	16.5100	+1.288%	490,364	+14.779%
2025-10-28	16.3800	16.380000	16.1650	16.3000	-0.791%	302,184	+16.258%
2025-10-27	16.3700	16.470000	16.0201	16.4300	+0.367%	353,036	+15.338%
2025-10-24	16.3800	16.470000	16.2950	16.3700	+0.306%	199,729	+15.761%
2025-10-23	16.2200	16.390000	16.1200	16.3200	+1.053%	236,192	+16.115%
2025-10-22	15.9200	16.150000	15.8300	16.1500	+1.957%	239,879	+17.337%
2025-10-21	15.8800	15.945000	15.7900	15.8400	-0.377%	210,223	+19.634%
2025-10-20	15.7900	15.919200	15.6400	15.9000	+1.145%	204,889	+19.182%
2025-10-17	15.6800	15.825000	15.6000	15.7200	+0.383%	217,571	+20.547%
2025-10-16	15.9100	16.020000	15.5879	15.6600	-1.571%	203,246	+21.009%
2025-10-15	15.7600	16.020000	15.7600	15.9100	+1.016%	200,606	+19.107%
2025-10-14	15.5500	15.815000	15.5500	15.7500	+0.446%	301,585	+20.317%
2025-10-13	15.2900	15.710000	15.2900	15.6800	+2.752%	258,859	+20.855%
2025-10-10	15.4700	15.610000	15.2500	15.2600	-1.230%	312,682	+24.181%
2025-10-09	15.4600	15.580000	15.3600	15.4500	+0.390%	288,709	+22.654%
2025-10-08	15.2400	15.410000	15.0650	15.3900	+0.261%	501,766	+23.132%
2025-10-07	15.5500	15.550000	15.2500	15.3500	-1.413%	489,912	+23.453%
2025-10-06	16.1800	16.220000	15.5600	15.5700	-4.067%	530,387	+21.708%
2025-10-03	16.1300	16.460000	16.1300	16.2300	+0.620%	352,597	+16.759%
2025-10-02	16.1400	16.310000	16.1100	16.1300	-0.555%	428,974	+17.483%
2025-10-01	16.2600	16.410000	16.2100	16.2200	-0.491%	401,307	+16.831%
2025-09-30	15.8300	16.330000	15.8300	16.3000	+2.580%	388,735	+16.258%
2025-09-29	15.9400	16.060000	15.8000	15.8900	-0.439%	379,664	+19.257%
2025-09-26	16.0600	16.138100	15.9000	15.9600	-0.063%	333,693	+18.734%
2025-09-25	16.1700	16.300000	15.9500	15.9700	-1.602%	290,523	+18.660%
2025-09-24	16.5000	16.570000	16.2200	16.2300	+0.933%	344,697	+16.759%
2025-09-23	16.1100	16.344500	16.0700	16.0800	-0.186%	308,474	+17.848%
2025-09-22	16.3300	16.330000	16.1000	16.1100	-1.347%	379,946	+17.629%
2025-09-19	16.5200	16.527000	16.3000	16.3300	-0.790%	546,815	+16.044%
2025-09-18	16.3300	16.519600	16.3300	16.4600	+0.550%	216,616	+15.128%
2025-09-17	16.4600	16.685000	16.3200	16.3700	+0.061%	296,385	+15.761%
2025-09-16	16.6000	16.700000	16.3400	16.3600	-1.327%	314,160	+15.831%
2025-09-15	16.7100	16.725000	16.5178	16.5800	+0.302%	400,262	+14.294%
2025-09-12	16.7100	16.720000	16.5200	16.5300	-0.302%	346,743	+14.640%
2025-09-11	16.4300	16.680000	16.4200	16.5800	-2.585%	383,142	+14.294%
2025-09-10	17.0700	17.180000	16.8600	17.0200	-0.234%	568,301	+11.340%
2025-09-09	17.1300	17.210000	17.0500	17.0600	-0.641%	207,857	+11.079%
2025-09-08	17.2800	17.371100	17.1000	17.1700	-1.435%	219,625	+10.367%
2025-09-05	17.3900	17.570000	17.2600	17.4200	+0.461%	202,596	+8.783%
2025-09-04	17.2000	17.370000	17.1700	17.3400	+1.226%	154,462	+9.285%
2025-09-03	16.9700	17.190000	16.9571	17.1300	+0.705%	204,178	+10.625%
2025-09-02	17.2500	17.290000	16.9400	17.0100	-1.563%	231,785	+11.405%
2025-08-29	17.1900	17.335000	17.1550	17.2800	+0.524%	162,357	+9.664%
2025-08-28	17.1600	17.210000	17.0100	17.1900	+0.292%	136,899	+10.239%
2025-08-27	17.0000	17.200000	17.0000	17.1400	+1.061%	193,010	+10.560%
2025-08-26	16.8700	17.080000	16.8700	16.9600	+0.533%	240,156	+11.733%
2025-08-25	16.9600	17.030000	16.8300	16.8700	-0.472%	222,109	+12.330%
2025-08-22	16.7800	17.035000	16.7200	16.9500	+1.924%	245,517	+11.799%
2025-08-21	16.5900	16.725000	16.4600	16.6300	0.000%	246,384	+13.951%
2025-08-20	16.6600	16.810000	16.5600	16.6300	+0.181%	163,311	+13.951%
2025-08-19	16.4500	16.660000	16.4500	16.6000	+1.096%	170,161	+14.157%
2025-08-18	16.4900	16.550000	16.4000	16.4200	-0.485%	223,239	+15.408%
2025-08-15	16.4600	16.510000	16.3400	16.5000	-0.061%	252,528	+14.848%
2025-08-14	16.6900	16.690000	16.3500	16.5100	-1.256%	471,605	+14.779%
2025-08-13	16.5500	16.720000	16.4400	16.7200	+1.333%	295,437	+13.337%
2025-08-12	16.2600	16.500000	16.2500	16.5000	+1.414%	254,468	+14.848%
2025-08-11	16.3300	16.390100	16.1300	16.2700	-0.428%	304,905	+16.472%
2025-08-08	16.5100	16.510000	16.3200	16.3400	-0.548%	190,294	+15.973%
2025-08-07	16.4100	16.479000	16.3300	16.4300	+0.489%	275,261	+15.338%
2025-08-06	16.5100	16.548800	16.3000	16.3500	-0.849%	341,882	+15.902%
2025-08-05	16.6300	16.695000	16.4150	16.4900	-1.020%	297,606	+14.918%
2025-08-04	16.4700	16.779900	16.4601	16.6600	+1.338%	275,128	+13.745%
2025-08-01	16.7200	16.750000	16.3650	16.4400	-0.424%	350,985	+15.268%
2025-07-31	16.2700	16.740000	16.2700	16.5100	+0.917%	440,218	+14.779%
2025-07-30	17.2000	17.270000	16.3300	16.3600	-6.781%	795,669	+15.831%
2025-07-29	17.4900	17.600000	17.3900	17.5500	+1.211%	274,825	+7.977%
2025-07-28	17.6000	17.660000	17.3100	17.3400	-1.756%	201,093	+9.285%
2025-07-25	17.7400	17.740000	17.5200	17.6500	+0.170%	137,141	+7.365%
2025-07-24	17.6300	17.710000	17.5000	17.6200	-0.057%	187,763	+7.548%
2025-07-23	17.7000	17.730000	17.5300	17.6300	-0.057%	237,404	+7.487%
2025-07-22	17.2900	17.765000	17.2750	17.6400	+1.848%	318,913	+7.426%
2025-07-21	17.3900	17.413400	17.2500	17.3200	+0.464%	304,615	+9.411%
2025-07-18	17.4500	17.480000	17.1900	17.2400	-0.691%	214,664	+9.919%
2025-07-17	17.3200	17.490000	17.2400	17.3600	-0.173%	259,446	+9.159%
2025-07-16	17.4100	17.500000	17.2150	17.3900	+0.462%	296,946	+8.971%
2025-07-15	17.6900	17.780000	17.2600	17.3100	-2.479%	262,367	+9.474%
2025-07-14	17.6200	17.750000	17.4901	17.7500	+0.795%	256,461	+6.761%
2025-07-11	17.3500	17.700000	17.2400	17.6100	+1.033%	325,927	+7.609%
2025-07-10	17.2500	17.570000	17.2000	17.4300	+1.102%	360,417	+8.721%
2025-07-09	17.4100	17.500000	17.1100	17.2400	-0.404%	424,634	+9.919%
2025-07-08	17.3200	17.380000	17.1500	17.3100	-0.115%	328,474	+9.474%
2025-07-07	17.5100	17.680000	17.2300	17.3300	-2.035%	432,096	+9.348%
2025-07-03	17.6500	17.725600	17.5800	17.6900	+0.855%	166,770	+7.123%
2025-07-02	17.4900	17.630000	17.4150	17.5400	+0.171%	299,193	+8.039%
2025-07-01	17.2500	17.709900	17.1862	17.5100	+1.448%	442,041	+8.224%
2025-06-30	17.2600	17.370000	17.1000	17.2600	-0.289%	378,609	+9.791%
2025-06-27	17.4400	17.650000	17.2300	17.3100	+0.058%	766,426	+9.474%
2025-06-26	16.9000	17.340000	16.8350	17.3000	+1.170%	919,199	+9.538%
2025-06-25	17.2900	17.800000	17.0906	17.1000	-5.420%	1,352,343	+10.819%
2025-06-24	18.3200	18.345000	18.0700	18.0800	-1.256%	245,139	+4.812%
2025-06-23	18.0600	18.390000	18.0000	18.3100	+1.497%	307,294	+3.495%
2025-06-20	18.1500	18.280000	17.9596	18.0400	-0.166%	376,423	+5.044%
2025-06-18	17.9900	18.230000	17.9500	18.0700	+0.277%	231,483	+4.870%
2025-06-17	18.0000	18.160000	17.8500	18.0200	-0.221%	175,384	+5.161%
2025-06-16	18.1600	18.250000	18.0000	18.0600	+0.333%	192,928	+4.928%
2025-06-13	18.3800	18.420000	17.8900	18.0000	-2.545%	301,410	+5.278%
2025-06-12	18.3100	18.500000	18.2330	18.4700	-1.493%	245,501	+2.599%
2025-06-11	18.8700	19.050000	18.7100	18.7500	-0.266%	212,682	+1.067%
2025-06-10	18.9800	19.069500	18.8000	18.8000	-0.634%	173,735	+0.798%
2025-06-09	18.6100	18.960000	18.5890	18.9200	+1.775%	245,801	+0.159%
2025-06-06	18.4000	18.590000	18.3823	18.5900	+1.474%	161,496	+1.937%
2025-06-05	18.3200	18.375000	18.1700	18.3200	+0.055%	254,983	+3.439%
2025-06-04	18.4700	18.470000	18.2600	18.3100	-0.435%	203,405	+3.495%
2025-06-03	18.4000	18.460000	18.2900	18.3900	-0.217%	193,253	+3.045%
2025-06-02	18.3700	18.480000	18.2200	18.4300	+0.054%	203,767	+2.821%
2025-05-30	18.3700	18.585000	18.3121	18.4200	+0.218%	327,813	+2.877%
2025-05-29	18.2700	18.460000	18.2100	18.3800	+0.602%	187,788	+3.101%
2025-05-28	18.2600	18.370000	18.1600	18.2700	+0.055%	165,094	+3.722%
2025-05-27	18.0400	18.310000	17.9062	18.2600	+2.354%	198,876	+3.779%
2025-05-23	17.6800	17.885000	17.6301	17.8400	+0.507%	193,067	+6.222%
2025-05-22	17.8100	17.840000	17.4600	17.7500	-0.616%	178,117	+6.761%
2025-05-21	18.1100	18.185000	17.8400	17.8600	-2.030%	162,228	+6.103%
2025-05-20	18.3300	18.430000	18.2300	18.2300	-1.031%	172,047	+3.950%
2025-05-19	18.3600	18.489900	18.2700	18.4200	-0.054%	174,149	+2.877%
2025-05-16	18.2600	18.490000	18.2500	18.4300	+0.765%	213,993	+2.821%
2025-05-15	17.8800	18.310000	17.8400	18.2900	+3.217%	182,055	+3.609%
2025-05-14	17.9500	18.005000	17.6300	17.7200	-1.336%	273,833	+6.941%
2025-05-13	18.3500	18.350000	17.9500	17.9600	-1.643%	262,413	+5.512%
2025-05-12	18.1400	18.330000	17.9601	18.2600	+2.584%	237,947	+3.779%
2025-05-09	17.6500	17.900000	17.6200	17.8000	+0.736%	191,586	+6.461%
2025-05-08	17.8000	17.930000	17.6200	17.6700	-0.563%	203,251	+7.244%
2025-05-07	17.9500	18.030000	17.7700	17.7700	-0.615%	174,458	+6.640%
2025-05-06	17.9500	18.000000	17.7800	17.8800	-0.667%	196,145	+5.984%
2025-05-05	18.0000	18.230000	17.9600	18.0000	-0.772%	300,280	+5.278%
2025-05-02	18.2600	18.348500	18.0000	18.1400	+0.221%	359,593	+4.465%
2025-05-01	18.2700	18.320000	18.0600	18.1000	-0.930%	222,421	+4.696%
2025-04-30	18.1300	18.310000	17.8800	18.2700	+0.495%	227,532	+3.722%
2025-04-29	18.2200	18.330000	18.0800	18.1800	-0.220%	290,010	+4.235%
2025-04-28	17.9400	18.250000	17.9400	18.2200	+1.278%	214,929	+4.007%
2025-04-25	17.9400	17.990000	17.7000	17.9900	0.000%	175,995	+5.336%
2025-04-24	18.1400	18.140000	17.9500	17.9900	-0.827%	250,680	+5.336%
2025-04-23	18.3800	18.455000	18.0850	18.1400	-0.384%	281,322	+4.465%
2025-04-22	18.2900	18.500000	18.1700	18.2100	+0.775%	245,021	+4.064%
2025-04-21	18.0200	18.300000	17.9400	18.0700	-0.386%	170,574	+4.870%
2025-04-17	17.9200	18.331600	17.9200	18.1400	+0.834%	195,825	+4.465%
2025-04-16	18.0200	18.200000	17.9200	17.9900	0.000%	209,656	+5.336%
2025-04-15	17.9300	18.140000	17.8666	17.9900	+0.503%	211,338	+5.336%
2025-04-14	17.6800	17.990000	17.5500	17.9000	+2.227%	336,377	+5.866%
2025-04-11	17.0800	17.510000	16.7600	17.5100	+2.040%	185,633	+8.224%
2025-04-10	17.2300	17.600000	16.9000	17.1600	-1.831%	293,159	+10.431%
2025-04-09	16.5700	17.715000	16.1200	17.4800	+3.677%	592,998	+8.410%
2025-04-08	17.7700	17.900000	16.7100	16.8600	-2.936%	444,269	+12.396%
2025-04-07	17.7700	18.030000	16.9200	17.3700	-4.298%	506,559	+9.096%
2025-04-04	18.6900	18.740000	18.1300	18.1500	-3.968%	423,118	+4.408%
2025-04-03	19.2100	19.320000	18.8900	18.9000	-2.778%	292,521	+0.265%
2025-04-02	19.3000	19.540000	19.2500	19.4400	+0.413%	286,832	-2.521%
2025-04-01	19.3800	19.550000	19.1250	19.3600	+0.259%	326,024	-2.118%
2025-03-31	19.2300	19.545000	19.1900	19.3100	+0.052%	384,920	-1.864%
2025-03-28	19.2700	19.430000	19.0600	19.3000	+0.573%	346,205	-1.813%
2025-03-27	19.1200	19.500000	19.0600	19.1900	+0.524%	380,628	-1.251%
2025-03-26	19.1300	19.380000	18.9900	19.0900	-0.209%	353,494	-0.733%
2025-03-25	19.2600	19.355000	18.9600	19.1300	-0.932%	347,003	-0.941%
2025-03-24	18.9400	19.330000	18.9050	19.3100	+2.278%	316,636	-1.864%
2025-03-21	18.8800	19.010000	18.6651	18.8800	-0.317%	417,081	+0.371%
2025-03-20	18.8500	19.100000	18.8100	18.9400	+0.212%	262,859	+0.053%
2025-03-19	19.0300	19.115000	18.7800	18.9000	-0.526%	358,662	+0.265%
2025-03-18	18.7300	19.060000	18.6700	19.0000	+1.713%	463,059	-0.263%
2025-03-17	18.6700	18.830000	18.6100	18.6800	+0.484%	395,635	+1.445%
2025-03-14	18.1400	18.645000	18.0200	18.5900	+2.935%	385,676	+1.937%
2025-03-13	18.5200	18.650000	18.0600	18.0600	-4.646%	457,954	+4.928%
2025-03-12	19.0200	19.090000	18.7400	18.9400	+0.212%	386,100	+0.053%
2025-03-11	19.2700	19.300000	18.7800	18.9000	-1.614%	434,427	+0.265%
2025-03-10	19.3300	19.630000	19.1250	19.2100	-0.363%	376,900	-1.353%
2025-03-07	18.7500	19.315000	18.7500	19.2800	+2.991%	365,270	-1.712%
2025-03-06	18.8200	19.030000	18.5900	18.7200	+0.107%	443,695	+1.229%
2025-03-05	18.8600	19.167600	18.6800	18.7000	-0.796%	365,860	+1.337%
2025-03-04	19.0900	19.500000	18.8300	18.8500	-1.464%	529,414	+0.531%
2025-03-03	19.1000	19.270000	18.9900	19.1300	+0.473%	413,136	-0.941%
2025-02-28	18.7600	19.130000	18.7336	19.0400	+1.873%	723,666	-0.473%
2025-02-27	18.6800	18.970000	18.6500	18.6900	0.000%	251,902	+1.391%
2025-02-26	18.9000	19.075900	18.6000	18.6900	-1.216%	342,487	+1.391%
2025-02-25	18.8400	19.060000	18.8400	18.9200	+0.425%	798,098	+0.159%
2025-02-24	18.9700	19.190000	18.7400	18.8400	-0.894%	324,960	+0.584%
2025-02-21	19.5600	19.875000	18.1800	19.0100	-5.938%	837,695	-0.316%
2025-02-20	20.1400	20.390000	20.1300	20.2100	-0.049%	218,494	-6.235%
2025-02-19	20.0000	20.340000	20.0000	20.2200	+0.547%	264,937	-6.281%
2025-02-18	20.4500	20.535000	20.0000	20.1100	-2.046%	328,713	-5.768%
2025-02-14	20.6800	20.880000	20.5300	20.5300	-0.725%	184,225	-7.696%
2025-02-13	20.4500	20.750000	20.3750	20.6800	+1.422%	191,437	-8.366%
2025-02-12	19.9600	20.440000	19.9600	20.3900	+0.642%	266,839	-7.062%
2025-02-11	19.9000	20.270000	19.8400	20.2600	+1.249%	218,116	-6.466%
2025-02-10	19.9200	20.130000	19.7137	20.0100	0.000%	213,331	-5.297%
2025-02-07	20.2200	20.270000	19.9200	20.0100	-1.136%	324,578	-5.297%
2025-02-06	20.2400	20.340000	20.0950	20.2400	0.000%	310,443	-6.374%
2025-02-05	19.9300	20.280000	19.9000	20.2400	+1.965%	322,464	-6.374%
2025-02-04	19.6600	19.930000	19.5300	19.8500	+0.455%	291,701	-4.534%
2025-02-03	19.4000	19.849900	19.2900	19.7600	+0.662%	301,288	-4.099%
2025-01-31	19.4900	19.740000	19.4678	19.6300	+0.409%	199,587	-3.464%
2025-01-30	19.5600	19.770000	19.4200	19.5500	+0.877%	151,288	-3.069%
2025-01-29	19.6700	19.745500	19.2550	19.3800	-1.724%	186,950	-2.219%
2025-01-28	19.5300	19.790000	19.4400	19.7200	+0.664%	265,402	-3.905%
2025-01-27	19.3700	19.790000	19.3700	19.5900	+0.927%	204,652	-3.267%
2025-01-24	19.2100	19.422000	19.1466	19.4100	+0.622%	127,050	-2.370%
2025-01-23	19.2300	19.305000	19.1550	19.2900	+0.260%	131,618	-1.763%
2025-01-22	19.7300	19.730000	19.2400	19.2400	-3.024%	175,136	-1.507%
2025-01-21	19.8500	19.930100	19.6800	19.8400	+0.354%	189,266	-4.486%
2025-01-17	20.0000	20.010000	19.6200	19.7700	-0.703%	261,757	-4.148%
2025-01-16	19.5900	19.940000	19.5500	19.9100	+1.375%	180,560	-4.822%
2025-01-15	19.7600	19.775000	19.4850	19.6400	+1.081%	182,585	-3.513%
2025-01-14	19.5900	19.632800	19.3200	19.4300	-0.051%	148,572	-2.470%
2025-01-13	19.0000	19.550000	18.8900	19.4400	+1.674%	399,154	-2.521%
2025-01-10	19.1000	19.230000	18.9100	19.1200	-0.984%	325,001	-0.889%
2025-01-08	19.2100	19.365000	19.1300	19.3100	+0.052%	309,150	-1.864%
2025-01-07	19.3800	19.490000	19.1300	19.3000	-0.567%	259,670	-1.813%
2025-01-06	19.6900	19.740000	19.3601	19.4100	-1.372%	251,539	-2.370%
2025-01-03	19.4900	19.690000	19.3919	19.6800	+1.600%	147,023	-3.709%
2025-01-02	19.7600	19.800000	19.2506	19.3700	-1.725%	271,348	-2.168%
2024-12-31	19.7200	19.910000	19.5450	19.7100	+0.408%	350,871	-3.856%
2024-12-30	19.3500	19.660000	19.1800	19.6300	+1.186%	259,955	-3.464%
2024-12-27	19.5000	19.695000	19.3800	19.4000	-0.919%	250,367	-2.320%
2024-12-26	19.3800	19.650000	19.3581	19.5800	+0.462%	146,471	-3.218%
2024-12-24	19.4200	19.500000	19.2800	19.4900	+0.932%	125,308	-2.771%
2024-12-23	19.5000	19.500000	19.0300	19.3100	-0.822%	427,614	-1.864%
2024-12-20	19.2100	19.910000	19.1600	19.4700	+0.257%	1,970,662	-2.671%
2024-12-19	19.6700	19.840000	19.3600	19.4200	+0.103%	567,199	-2.420%
2024-12-18	20.5000	20.690000	19.4000	19.4000	-5.504%	530,005	-2.320%
2024-12-17	20.4100	20.740000	20.4100	20.5300	+0.146%	445,705	-7.696%
2024-12-16	20.1900	20.730000	20.1200	20.5000	+1.787%	541,777	-7.561%
2024-12-13	20.1100	20.270000	19.9700	20.1400	+0.050%	387,235	-5.909%
2024-12-12	19.9100	20.240000	19.9100	20.1300	-1.613%	375,379	-5.862%
2024-12-11	20.4400	20.590000	20.3600	20.4600	+0.147%	460,278	-7.380%
2024-12-10	20.4400	20.695000	20.2700	20.4300	+0.098%	357,720	-7.244%
2024-12-09	20.6700	20.670000	20.3500	20.4100	-0.147%	440,558	-7.153%
2024-12-06	20.5600	20.585000	20.3495	20.4400	-0.341%	343,092	-7.290%
2024-12-05	20.4000	20.710000	20.2950	20.5100	+0.589%	543,291	-7.606%
2024-12-04	20.3000	20.510000	20.2900	20.3900	+0.691%	432,716	-7.062%
2024-12-03	20.2500	20.290000	20.0800	20.2500	+0.198%	270,212	-6.420%
2024-12-02	20.3500	20.420000	20.1900	20.2100	-0.980%	375,797	-6.235%
2024-11-29	20.4500	20.620000	20.4000	20.4100	-0.147%	159,032	-7.153%
2024-11-27	20.1200	20.450000	20.1200	20.4400	+2.251%	420,672	-7.290%
2024-11-26	19.8400	20.045000	19.7800	19.9900	+0.655%	355,141	-5.203%
2024-11-25	19.9800	20.045000	19.7300	19.8600	+0.252%	1,517,768	-4.582%
2024-11-22	19.7000	19.899200	19.7000	19.8100	+0.763%	312,590	-4.341%
2024-11-21	19.4800	19.800000	19.4800	19.6600	+0.976%	272,321	-3.611%
2024-11-20	19.5300	19.690000	19.4101	19.4700	-0.866%	276,464	-2.671%
2024-11-19	19.4700	19.735000	19.4001	19.6400	+0.718%	297,886	-3.513%
2024-11-18	19.5400	19.720000	19.4200	19.5000	-0.154%	361,100	-2.821%
2024-11-15	19.7000	19.750000	19.5000	19.5300	+0.154%	526,957	-2.970%
2024-11-14	19.7800	19.810000	19.4800	19.5000	-1.015%	427,166	-2.821%
2024-11-13	20.1100	20.360000	19.6600	19.7000	-1.253%	986,926	-3.807%
2024-11-12	20.5700	20.645000	19.9200	19.9500	-3.390%	1,057,112	-5.013%
2024-11-11	20.6800	20.870000	20.6100	20.6500	+0.536%	318,909	-8.232%
2024-11-08	20.5000	20.840000	20.4500	20.5400	+0.637%	400,847	-7.741%
2024-11-07	20.1500	20.580000	20.1000	20.4100	+1.948%	551,179	-7.153%
2024-11-06	20.2800	20.400000	19.8900	20.0200	+0.250%	378,471	-5.345%
2024-11-05	19.5800	20.010000	19.5100	19.9700	+1.888%	276,222	-5.108%
2024-11-04	19.4000	19.650000	19.3200	19.6000	+1.031%	378,692	-3.316%
2024-11-01	19.6500	19.684500	19.3250	19.4000	+0.258%	483,212	-2.320%
2024-10-31	19.5400	19.830000	19.3500	19.3500	-0.871%	441,371	-2.067%
2024-10-30	19.4000	19.940000	19.3900	19.5200	+1.614%	667,288	-2.920%
2024-10-29	19.2100	19.250567	19.0940	19.2100	-0.466%	299,295	-1.353%
2024-10-28	19.5600	19.580000	19.1600	19.3000	-1.329%	324,808	-1.813%
2024-10-25	20.0000	20.000000	19.5250	19.5600	-0.811%	438,439	-3.119%
2024-10-24	19.6900	19.910000	19.6300	19.7200	+0.870%	362,824	-3.905%
2024-10-23	19.3700	19.615000	19.2700	19.5500	+1.034%	245,480	-3.069%
2024-10-22	19.4000	19.470000	19.2400	19.3500	-0.565%	201,742	-2.067%
2024-10-21	19.3800	19.462000	19.1300	19.4600	-0.051%	224,989	-2.621%
2024-10-18	19.4300	19.567900	19.3900	19.4700	+0.309%	220,668	-2.671%
2024-10-17	19.5300	19.650000	19.3450	19.4100	-1.070%	274,611	-2.370%
2024-10-16	19.4000	19.630000	19.3800	19.6200	+1.763%	266,329	-3.415%
2024-10-15	19.0200	19.310000	18.9900	19.2800	+1.688%	223,671	-1.712%
2024-10-14	18.8100	19.120000	18.7300	18.9600	+0.637%	222,411	-0.053%
2024-10-11	18.6500	18.860000	18.6100	18.8400	+1.454%	207,358	+0.584%
2024-10-10	18.7600	18.760000	18.5100	18.5700	-1.171%	203,968	+2.046%
2024-10-09	18.8500	18.940000	18.7400	18.7900	-0.159%	683,840	+0.852%
2024-10-08	18.7500	18.870000	18.6667	18.8200	+0.749%	226,445	+0.691%
2024-10-07	18.7700	18.790000	18.5800	18.6800	-0.744%	258,344	+1.445%
2024-10-04	19.0300	19.050000	18.7200	18.8200	-0.791%	237,417	+0.691%
2024-10-03	19.0700	19.120000	18.8300	18.9700	-0.053%	263,860	-0.105%
2024-10-02	19.0600	19.070000	18.8900	18.9800	-0.105%	252,737	-0.158%
2024-10-01	19.0800	19.100000	18.9000	19.0000	-0.105%	282,057	-0.263%
2024-09-30	19.0700	19.200000	18.9500	19.0200	+0.158%	334,717	-0.368%
2024-09-27	18.9100	19.200000	18.8600	18.9900	+0.529%	311,787	-0.211%
2024-09-26	19.2400	19.310000	18.8800	18.8900	-0.944%	293,538	+0.318%
2024-09-25	18.9200	19.080000	18.8600	19.0700	+0.740%	266,939	-0.629%
2024-09-24	19.0000	19.030000	18.8500	18.9300	-0.158%	433,742	+0.106%
2024-09-23	19.2100	19.280000	18.9400	18.9600	-1.095%	397,769	-0.053%
2024-09-20	19.3300	19.380000	19.1400	19.1700	-1.389%	507,248	-1.148%
2024-09-19	19.5400	19.540000	19.2700	19.4400	+0.673%	246,939	-2.521%
2024-09-18	19.2300	19.470000	19.1900	19.3100	+0.416%	267,166	-1.864%
2024-09-17	19.6500	19.659900	19.1600	19.2300	-1.536%	363,330	-1.456%
2024-09-16	19.3400	19.690000	19.1500	19.5300	+2.466%	641,780	-2.970%
2024-09-13	19.0500	19.175000	18.9900	19.0600	+0.793%	562,480	-0.577%
2024-09-12	18.5600	19.085000	18.5600	18.9100	+0.212%	739,344	+0.212%
2024-09-11	19.5300	19.650000	18.5898	18.8700	-10.780%	1,664,227	+0.424%
2024-09-10	19.5300	21.150000	19.1900	21.1500	+8.350%	5,950,463	-10.402%
2024-09-09	19.1800	19.530000	19.1100	19.5200	+1.455%	358,086	-2.920%
2024-09-06	19.2400	19.330000	19.0050	19.2400	0.000%	301,613	-1.507%
2024-09-05	19.1100	19.530000	19.1100	19.2400	+1.210%	392,112	-1.507%
2024-09-04	18.9500	19.225100	18.9300	19.0100	+0.423%	477,644	-0.316%
2024-09-03	18.9800	19.020000	18.7760	18.9300	-0.473%	428,132	+0.106%
2024-08-30	19.0200	19.110000	18.8500	19.0200	+0.529%	643,712	-0.368%
2024-08-29	19.2200	19.265000	18.9200	18.9200	-1.253%	652,284	+0.159%
2024-08-28	19.1400	19.350000	19.0600	19.1600	+0.262%	269,591	-1.096%
2024-08-27	19.3300	19.440000	18.9800	19.1100	-1.189%	830,841	-0.837%
2024-08-26	19.2400	19.560000	19.1000	19.3400	+2.328%	741,812	-2.017%
2024-08-23	18.6800	19.140000	18.6200	18.9000	+2.162%	952,082	+0.265%

.dark-mode .CzSHW0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CzSHW0{ color: #333333; background-color: white; border: 2px solid #333333; }CTOCTO Realty Growth, Inc.stock NYSE

CTO
CTO Realty Growth, Inc.
stock NYSE