Dark

CTO
CTO Realty Growth, Inc.
stock NYSE

At Close

Jul 2, 2026 3:59:50 PM EDT

21.56USD+0.372%(+0.08)472,753

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 2, 2026 8:52:30 AM EDT

22.08USD+2.793%(+0.60)380

After-hours

Jul 2, 2026 4:00:30 PM EDT

21.57USD+0.046%(+0.01)55,637

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	21.6300	21.7197	21.4900	21.5700	+0.419%	472,753	0.000%
2026-07-01	21.6300	21.6900	21.4000	21.4800	-0.139%	462,221	+0.419%
2026-06-30	21.7300	22.0100	21.3400	21.5100	-1.915%	521,246	+0.279%
2026-06-29	21.6400	21.9500	21.5700	21.9300	+0.874%	402,687	-1.642%
2026-06-26	21.2100	21.7600	21.0760	21.7400	+2.838%	1,400,767	-0.782%
2026-06-25	21.2000	21.3900	20.9500	21.1400	-0.518%	235,349	+2.034%
2026-06-24	20.9000	21.4450	20.9000	21.2500	+2.016%	611,919	+1.506%
2026-06-23	20.6700	20.9500	20.6500	20.8300	+1.560%	431,249	+3.553%
2026-06-22	20.6700	20.7900	20.4600	20.5100	-0.437%	277,510	+5.168%
2026-06-18	20.8100	20.8150	20.4600	20.6000	-0.290%	487,299	+4.709%
2026-06-17	20.8100	20.9500	20.5750	20.6600	-1.243%	304,986	+4.405%
2026-06-16	20.7500	20.9500	20.7000	20.9200	+1.553%	172,895	+3.107%
2026-06-15	20.8800	20.9300	20.5600	20.6000	-1.577%	216,772	+4.709%
2026-06-12	20.9500	21.0100	20.7250	20.9300	+0.480%	228,539	+3.058%
2026-06-11	20.6400	21.0800	20.6100	20.8300	-0.715%	348,162	+3.553%
2026-06-10	20.9700	21.0800	20.7115	20.9800	+0.817%	476,594	+2.812%
2026-06-09	20.7300	21.0000	20.6201	20.8100	+0.921%	335,193	+3.652%
2026-06-08	20.4800	20.7100	20.4300	20.6200	+0.487%	356,310	+4.607%
2026-06-05	20.2400	20.6700	20.1600	20.5200	+2.242%	284,725	+5.117%
2026-06-04	20.1800	20.2499	19.9100	20.0700	+0.753%	199,711	+7.474%
2026-06-03	20.2900	20.3800	19.8445	19.9200	-1.969%	360,296	+8.283%
2026-06-02	20.3500	20.5100	20.0600	20.3200	0.000%	303,661	+6.152%
2026-06-01	20.3900	20.5400	20.2755	20.3200	-1.119%	319,997	+6.152%
2026-05-29	20.9000	20.9300	20.4200	20.5500	-1.439%	553,579	+4.964%
2026-05-28	20.6500	20.8500	20.3800	20.8500	+1.017%	350,505	+3.453%
2026-05-27	20.6500	20.8500	20.5000	20.6400	+0.683%	542,838	+4.506%
2026-05-26	20.3300	20.5300	20.1500	20.5000	+0.589%	1,308,716	+5.220%
2026-05-22	20.5400	20.5400	20.2800	20.3800	-0.488%	317,077	+5.839%
2026-05-21	20.5600	20.6114	20.1950	20.4800	-1.063%	715,973	+5.322%
2026-05-20	20.6500	20.8400	20.5800	20.7000	-0.097%	306,529	+4.203%
2026-05-19	20.3500	20.9000	20.0900	20.7200	+1.370%	444,503	+4.102%
2026-05-18	20.0600	20.4400	20.0450	20.4400	+2.302%	740,344	+5.528%
2026-05-15	20.0000	20.1200	19.8350	19.9800	-0.498%	198,081	+7.958%
2026-05-14	19.9900	20.1600	19.9900	20.0800	+0.803%	287,166	+7.420%
2026-05-13	20.1300	20.1300	19.6800	19.9200	-1.435%	285,823	+8.283%
2026-05-12	20.2800	20.3300	20.0400	20.2100	-0.247%	277,835	+6.729%
2026-05-11	20.3800	20.4400	20.0400	20.2600	-0.148%	339,433	+6.466%
2026-05-08	20.3000	20.5100	20.1000	20.2900	-0.049%	795,200	+6.309%
2026-05-07	20.5000	20.5600	20.2450	20.3000	-0.976%	337,356	+6.256%
2026-05-06	20.5600	20.6500	20.3950	20.5000	-0.389%	407,502	+5.220%
2026-05-05	20.3800	20.6500	20.2600	20.5800	+1.230%	315,168	+4.810%
2026-05-04	20.4100	20.5900	19.9500	20.3300	-0.538%	545,814	+6.099%
2026-05-01	20.3700	20.4700	20.0900	20.4400	+0.938%	408,160	+5.528%
2026-04-30	20.4000	20.6700	20.2200	20.2500	-0.881%	394,951	+6.519%
2026-04-29	19.9200	20.6100	19.9100	20.4300	+3.706%	331,314	+5.580%
2026-04-28	19.6400	19.7290	19.5500	19.7000	+0.664%	126,603	+9.492%
2026-04-27	19.6600	19.8300	19.5350	19.5700	-0.508%	158,294	+10.220%
2026-04-24	19.5000	19.6850	19.3700	19.6700	+0.460%	139,400	+9.659%
2026-04-23	19.4500	19.6700	19.4000	19.5800	+0.876%	108,826	+10.163%
2026-04-22	19.6400	19.8499	19.2700	19.4100	-0.969%	185,875	+11.128%
2026-04-21	19.9300	19.9850	19.5700	19.6000	-2.293%	211,336	+10.051%
2026-04-20	20.0900	20.1650	19.9700	20.0600	-0.100%	141,727	+7.527%
2026-04-17	19.8500	20.0900	19.7800	20.0800	+1.568%	208,146	+7.420%
2026-04-16	19.5600	19.7800	19.5600	19.7700	+0.508%	146,440	+9.105%
2026-04-15	19.7400	19.7500	19.5100	19.6700	-0.455%	131,468	+9.659%
2026-04-14	19.5000	19.7600	19.3400	19.7600	+1.385%	182,247	+9.160%
2026-04-13	19.5200	19.5950	19.3000	19.4900	-0.307%	177,492	+10.672%
2026-04-10	19.4100	19.6300	19.4000	19.5500	+0.618%	298,415	+10.332%
2026-04-09	19.2000	19.6800	19.2000	19.4300	+1.251%	281,202	+11.014%
2026-04-08	19.2900	19.3000	19.1500	19.1900	+0.471%	276,772	+12.402%
2026-04-07	19.0200	19.2399	18.9900	19.1000	+0.526%	269,363	+12.932%
2026-04-06	18.7300	19.0600	18.7300	19.0000	+1.064%	176,384	+13.526%
2026-04-02	18.4400	18.8400	18.4300	18.8000	+1.512%	160,519	+14.734%
2026-04-01	18.4800	18.6000	18.3295	18.5200	+0.162%	174,890	+16.469%
2026-03-31	18.5700	18.6200	18.3600	18.4900	+0.271%	232,369	+16.658%
2026-03-30	18.3000	18.5900	18.1850	18.4400	+1.878%	164,735	+16.974%
2026-03-27	18.0900	18.3250	18.0000	18.1000	-0.659%	220,231	+19.171%
2026-03-26	18.3000	18.4800	18.1500	18.2200	-0.546%	187,325	+18.386%
2026-03-25	18.5200	18.5250	18.2500	18.3200	-0.435%	174,465	+17.740%
2026-03-24	18.4700	18.6200	18.3500	18.4000	-0.915%	249,591	+17.228%
2026-03-23	18.6000	18.7400	18.4050	18.5700	+1.254%	198,677	+16.155%
2026-03-20	18.8000	18.8190	18.2200	18.3400	-2.239%	319,672	+17.612%
2026-03-19	18.8400	18.9000	18.5901	18.7600	-0.530%	177,024	+14.979%
2026-03-18	19.0300	19.1100	18.8300	18.8600	-1.308%	206,744	+14.369%
2026-03-17	19.1200	19.2199	19.0000	19.1100	+0.685%	234,308	+12.873%
2026-03-16	18.9100	19.1200	18.7400	18.9800	+1.389%	132,383	+13.646%
2026-03-13	18.8800	19.0000	18.6900	18.7200	-0.847%	195,366	+15.224%
2026-03-12	18.7200	19.0900	18.5100	18.8800	-1.667%	276,529	+14.248%
2026-03-11	19.5000	19.5600	19.1700	19.2000	-1.991%	328,917	+12.344%
2026-03-10	19.4000	19.7100	19.3726	19.5900	+0.205%	284,266	+10.107%
2026-03-09	19.6100	19.6400	19.2100	19.5500	-1.113%	227,115	+10.332%
2026-03-06	19.5400	19.7800	19.3100	19.7700	+0.765%	433,749	+9.105%
2026-03-05	19.5600	19.6200	19.3200	19.6200	-0.658%	251,659	+9.939%
2026-03-04	19.6300	19.8150	19.4100	19.7500	+0.560%	353,390	+9.215%
2026-03-03	19.3800	19.7100	19.1601	19.6400	0.000%	321,600	+9.827%
2026-03-02	19.4700	19.6550	19.3400	19.6400	+0.821%	767,883	+9.827%
2026-02-27	19.5300	19.6900	19.3600	19.4800	-0.256%	288,033	+10.729%
2026-02-26	19.5100	19.7000	19.4000	19.5300	0.000%	299,778	+10.445%
2026-02-25	19.3900	19.5500	19.2300	19.5300	+0.463%	271,526	+10.445%
2026-02-24	19.8800	19.8800	19.3600	19.4400	-1.619%	305,204	+10.957%
2026-02-23	20.0000	20.2500	19.6800	19.7600	-0.753%	325,626	+9.160%
2026-02-20	19.6700	20.2000	19.4500	19.9100	+3.752%	391,153	+8.338%
2026-02-19	18.8900	19.1900	18.8900	19.1900	+1.053%	201,720	+12.402%
2026-02-18	19.1900	19.1900	18.8900	18.9900	-0.836%	228,280	+13.586%
2026-02-17	19.0000	19.1900	18.8050	19.1500	+1.162%	237,837	+12.637%
2026-02-13	18.6200	18.9700	18.4735	18.9300	+2.324%	233,541	+13.946%
2026-02-12	18.5800	18.6650	18.3600	18.5000	+0.054%	202,073	+16.595%
2026-02-11	18.7200	18.7500	18.4329	18.4900	-0.698%	137,236	+16.658%
2026-02-10	18.4100	18.7200	18.3740	18.6200	+1.306%	246,278	+15.843%
2026-02-09	18.5300	18.5800	18.2750	18.3800	-1.130%	116,425	+17.356%
2026-02-06	18.5600	18.7250	18.4600	18.5900	+0.108%	274,667	+16.030%
2026-02-05	18.2200	18.5900	18.1700	18.5700	+1.642%	392,697	+16.155%
2026-02-04	17.9400	18.3500	17.9100	18.2700	+2.640%	335,522	+18.062%
2026-02-03	17.7300	17.9800	17.6100	17.8000	+0.169%	317,347	+21.180%
2026-02-02	17.7100	17.9800	17.6950	17.7700	0.000%	296,787	+21.384%
2026-01-30	17.4500	17.7700	17.2900	17.7700	+1.369%	365,328	+21.384%
2026-01-29	17.5000	17.5600	17.2600	17.5300	+0.805%	216,779	+23.046%
2026-01-28	17.6800	17.7889	17.3200	17.3900	-1.862%	219,280	+24.037%
2026-01-27	17.7300	17.9000	17.6900	17.7200	-0.225%	172,594	+21.727%
2026-01-26	18.1100	18.1800	17.7500	17.7600	-1.716%	206,893	+21.453%
2026-01-23	18.0000	18.1400	17.8501	18.0700	+0.725%	245,740	+19.369%
2026-01-22	18.1700	18.3100	17.8100	17.9400	-1.103%	223,463	+20.234%
2026-01-21	18.2500	18.2500	17.9450	18.1400	-0.110%	301,917	+18.908%
2026-01-20	18.2600	18.3400	18.0700	18.1600	-1.572%	227,250	+18.778%
2026-01-16	18.1800	18.5000	18.1600	18.4500	+1.151%	203,970	+16.911%
2026-01-15	18.0500	18.2900	18.0500	18.2400	+0.773%	196,275	+18.257%
2026-01-14	18.2500	18.3200	18.0000	18.1000	-0.930%	193,959	+19.171%
2026-01-13	18.3400	18.3700	18.1400	18.2700	-0.544%	166,719	+18.062%
2026-01-12	18.2000	18.4550	18.0900	18.3700	+0.990%	203,707	+17.420%
2026-01-09	18.4500	18.5800	18.1600	18.1900	-1.622%	377,088	+18.582%
2026-01-08	18.4300	18.7100	18.4100	18.4900	-0.108%	229,844	+16.658%
2026-01-07	18.4000	18.5900	18.3000	18.5100	+0.762%	303,703	+16.532%
2026-01-06	18.0600	18.3850	17.9700	18.3700	+1.380%	274,028	+17.420%
2026-01-05	18.2100	18.2310	18.0500	18.1200	-1.253%	347,616	+19.040%
2026-01-02	18.4000	18.4450	18.0100	18.3500	-0.326%	262,031	+17.548%
2025-12-31	18.3400	18.4400	18.2900	18.4100	+0.436%	225,821	+17.165%
2025-12-30	18.2200	18.4700	18.1300	18.3300	+0.714%	301,111	+17.676%
2025-12-29	18.0500	18.2900	17.9800	18.2000	+1.224%	346,289	+18.516%
2025-12-26	17.9800	18.0400	17.9000	17.9800	+0.056%	171,104	+19.967%
2025-12-24	17.7800	18.0000	17.7500	17.9700	+1.182%	124,334	+20.033%
2025-12-23	17.7900	17.8800	17.5850	17.7600	+0.226%	226,190	+21.453%
2025-12-22	18.0500	18.0500	17.7100	17.7200	-1.937%	416,384	+21.727%
2025-12-19	18.5200	18.6100	18.0575	18.0700	-2.430%	590,166	+19.369%
2025-12-18	18.0900	18.6400	18.0600	18.5200	+2.547%	422,693	+16.469%
2025-12-17	17.6900	18.1100	17.6900	18.0600	+1.861%	305,228	+19.435%
2025-12-16	17.7500	17.8300	17.6500	17.7300	-0.393%	341,572	+21.658%
2025-12-15	17.7800	17.8700	17.7200	17.8000	+0.112%	397,870	+21.180%
2025-12-12	17.7000	17.8600	17.5901	17.7800	+0.680%	448,839	+21.316%
2025-12-11	17.7900	17.9100	17.6230	17.6600	-2.860%	294,240	+22.140%
2025-12-10	18.2700	18.2700	18.0500	18.1800	-0.165%	399,198	+18.647%
2025-12-09	17.9400	18.3100	17.9400	18.2100	+1.505%	433,249	+18.451%
2025-12-08	18.0000	18.0350	17.8149	17.9400	-0.333%	238,445	+20.234%
2025-12-05	17.9300	18.0300	17.9100	18.0000	+0.279%	231,123	+19.833%
2025-12-04	18.0900	18.1432	17.9115	17.9500	-0.719%	252,726	+20.167%
2025-12-03	18.0800	18.1900	18.0000	18.0800	+0.166%	238,652	+19.303%
2025-12-02	18.0200	18.1300	17.8600	18.0500	+0.334%	227,753	+19.501%
2025-12-01	18.0800	18.1311	17.9600	17.9900	-0.498%	187,576	+19.900%
2025-11-28	18.1500	18.1800	18.0000	18.0800	-0.055%	93,884	+19.303%
2025-11-26	17.8400	18.1900	17.8400	18.0900	+0.836%	156,579	+19.237%
2025-11-25	17.6700	18.0200	17.6700	17.9400	+1.701%	283,075	+20.234%
2025-11-24	17.5000	17.7700	17.5000	17.6400	+0.742%	243,895	+22.279%
2025-11-21	17.3100	17.6200	17.2000	17.5100	+1.684%	276,576	+23.187%
2025-11-20	17.2100	17.3315	17.1100	17.2200	+0.761%	236,742	+25.261%
2025-11-19	17.3200	17.3550	17.0200	17.0900	-1.385%	228,017	+26.214%
2025-11-18	17.2900	17.3600	17.1386	17.3300	+0.580%	198,196	+24.466%
2025-11-17	17.4600	17.5489	17.2200	17.2300	-1.261%	217,434	+25.189%
2025-11-14	17.4100	17.5100	17.2200	17.4500	+0.230%	197,653	+23.610%
2025-11-13	17.2800	17.4800	17.2500	17.4100	-0.057%	206,939	+23.894%
2025-11-12	17.5900	17.5900	17.3650	17.4200	-1.023%	217,314	+23.823%
2025-11-11	17.3500	17.6500	17.2850	17.6000	+1.675%	276,976	+22.557%
2025-11-10	17.4100	17.4500	17.2100	17.3100	-0.345%	219,368	+24.610%
2025-11-07	17.1600	17.3900	17.1000	17.3700	+1.698%	237,259	+24.180%
2025-11-06	17.0300	17.1300	16.9050	17.0800	0.000%	270,418	+26.288%
2025-11-05	17.0400	17.1050	16.9300	17.0800	+0.471%	224,017	+26.288%
2025-11-04	16.9200	17.0250	16.6600	17.0000	+0.592%	323,664	+26.882%
2025-11-03	16.6700	16.9900	16.5000	16.9000	+1.319%	375,617	+27.633%
2025-10-31	16.7200	16.7800	16.5400	16.6800	-0.299%	277,998	+29.317%
2025-10-30	16.4700	16.8700	16.4600	16.7300	+1.333%	418,915	+28.930%
2025-10-29	16.8000	17.4900	16.3800	16.5100	+1.288%	490,364	+30.648%
2025-10-28	16.3800	16.3800	16.1650	16.3000	-0.791%	302,184	+32.331%
2025-10-27	16.3700	16.4700	16.0201	16.4300	+0.367%	353,036	+31.284%
2025-10-24	16.3800	16.4700	16.2950	16.3700	+0.306%	199,729	+31.765%
2025-10-23	16.2200	16.3900	16.1200	16.3200	+1.053%	236,192	+32.169%
2025-10-22	15.9200	16.1500	15.8300	16.1500	+1.957%	239,879	+33.560%
2025-10-21	15.8800	15.9450	15.7900	15.8400	-0.377%	210,223	+36.174%
2025-10-20	15.7900	15.9192	15.6400	15.9000	+1.145%	204,889	+35.660%
2025-10-17	15.6800	15.8250	15.6000	15.7200	+0.383%	217,571	+37.214%
2025-10-16	15.9100	16.0200	15.5879	15.6600	-1.571%	203,246	+37.739%
2025-10-15	15.7600	16.0200	15.7600	15.9100	+1.016%	200,606	+35.575%
2025-10-14	15.5500	15.8150	15.5500	15.7500	+0.446%	301,585	+36.952%
2025-10-13	15.2900	15.7100	15.2900	15.6800	+2.752%	258,859	+37.564%
2025-10-10	15.4700	15.6100	15.2500	15.2600	-1.230%	312,682	+41.350%
2025-10-09	15.4600	15.5800	15.3600	15.4500	+0.390%	288,709	+39.612%
2025-10-08	15.2400	15.4100	15.0650	15.3900	+0.261%	501,766	+40.156%
2025-10-07	15.5500	15.5500	15.2500	15.3500	-1.413%	489,912	+40.521%
2025-10-06	16.1800	16.2200	15.5600	15.5700	-4.067%	530,387	+38.536%
2025-10-03	16.1300	16.4600	16.1300	16.2300	+0.620%	352,597	+32.902%
2025-10-02	16.1400	16.3100	16.1100	16.1300	-0.555%	428,974	+33.726%
2025-10-01	16.2600	16.4100	16.2100	16.2200	-0.491%	401,307	+32.984%
2025-09-30	15.8300	16.3300	15.8300	16.3000	+2.580%	388,735	+32.331%
2025-09-29	15.9400	16.0600	15.8000	15.8900	-0.439%	379,664	+35.746%
2025-09-26	16.0600	16.1381	15.9000	15.9600	-0.063%	333,693	+35.150%
2025-09-25	16.1700	16.3000	15.9500	15.9700	-1.602%	290,523	+35.066%
2025-09-24	16.5000	16.5700	16.2200	16.2300	+0.933%	344,697	+32.902%
2025-09-23	16.1100	16.3445	16.0700	16.0800	-0.186%	308,474	+34.142%
2025-09-22	16.3300	16.3300	16.1000	16.1100	-1.347%	379,946	+33.892%
2025-09-19	16.5200	16.5270	16.3000	16.3300	-0.790%	546,815	+32.088%
2025-09-18	16.3300	16.5196	16.3300	16.4600	+0.550%	216,616	+31.045%
2025-09-17	16.4600	16.6850	16.3200	16.3700	+0.061%	296,385	+31.765%
2025-09-16	16.6000	16.7000	16.3400	16.3600	-1.327%	314,160	+31.846%
2025-09-15	16.7100	16.7250	16.5178	16.5800	+0.302%	400,262	+30.097%
2025-09-12	16.7100	16.7200	16.5200	16.5300	-0.302%	346,743	+30.490%
2025-09-11	16.4300	16.6800	16.4200	16.5800	-2.585%	383,142	+30.097%
2025-09-10	17.0700	17.1800	16.8600	17.0200	-0.234%	568,301	+26.733%
2025-09-09	17.1300	17.2100	17.0500	17.0600	-0.641%	207,857	+26.436%
2025-09-08	17.2800	17.3711	17.1000	17.1700	-1.435%	219,625	+25.626%
2025-09-05	17.3900	17.5700	17.2600	17.4200	+0.461%	202,596	+23.823%
2025-09-04	17.2000	17.3700	17.1700	17.3400	+1.226%	154,462	+24.394%
2025-09-03	16.9700	17.1900	16.9571	17.1300	+0.705%	204,178	+25.919%
2025-09-02	17.2500	17.2900	16.9400	17.0100	-1.563%	231,785	+26.808%
2025-08-29	17.1900	17.3350	17.1550	17.2800	+0.524%	162,357	+24.826%
2025-08-28	17.1600	17.2100	17.0100	17.1900	+0.292%	136,899	+25.480%
2025-08-27	17.0000	17.2000	17.0000	17.1400	+1.061%	193,010	+25.846%
2025-08-26	16.8700	17.0800	16.8700	16.9600	+0.533%	240,156	+27.182%
2025-08-25	16.9600	17.0300	16.8300	16.8700	-0.472%	222,109	+27.860%
2025-08-22	16.7800	17.0350	16.7200	16.9500	+1.924%	245,517	+27.257%
2025-08-21	16.5900	16.7250	16.4600	16.6300	0.000%	246,384	+29.705%
2025-08-20	16.6600	16.8100	16.5600	16.6300	+0.181%	163,311	+29.705%
2025-08-19	16.4500	16.6600	16.4500	16.6000	+1.096%	170,161	+29.940%
2025-08-18	16.4900	16.5500	16.4000	16.4200	-0.485%	223,239	+31.364%
2025-08-15	16.4600	16.5100	16.3400	16.5000	-0.061%	252,528	+30.727%
2025-08-14	16.6900	16.6900	16.3500	16.5100	-1.256%	471,605	+30.648%
2025-08-13	16.5500	16.7200	16.4400	16.7200	+1.333%	295,437	+29.007%
2025-08-12	16.2600	16.5000	16.2500	16.5000	+1.414%	254,468	+30.727%
2025-08-11	16.3300	16.3901	16.1300	16.2700	-0.428%	304,905	+32.575%
2025-08-08	16.5100	16.5100	16.3200	16.3400	-0.548%	190,294	+32.007%
2025-08-07	16.4100	16.4790	16.3300	16.4300	+0.489%	275,261	+31.284%
2025-08-06	16.5100	16.5488	16.3000	16.3500	-0.849%	341,882	+31.927%
2025-08-05	16.6300	16.6950	16.4150	16.4900	-1.020%	297,606	+30.807%
2025-08-04	16.4700	16.7799	16.4601	16.6600	+1.338%	275,128	+29.472%
2025-08-01	16.7200	16.7500	16.3650	16.4400	-0.424%	350,985	+31.204%
2025-07-31	16.2700	16.7400	16.2700	16.5100	+0.917%	440,218	+30.648%
2025-07-30	17.2000	17.2700	16.3300	16.3600	-6.781%	795,669	+31.846%
2025-07-29	17.4900	17.6000	17.3900	17.5500	+1.211%	274,825	+22.906%
2025-07-28	17.6000	17.6600	17.3100	17.3400	-1.756%	201,093	+24.394%
2025-07-25	17.7400	17.7400	17.5200	17.6500	+0.170%	137,141	+22.210%
2025-07-24	17.6300	17.7100	17.5000	17.6200	-0.057%	187,763	+22.418%
2025-07-23	17.7000	17.7300	17.5300	17.6300	-0.057%	237,404	+22.348%
2025-07-22	17.2900	17.7650	17.2750	17.6400	+1.848%	318,913	+22.279%
2025-07-21	17.3900	17.4134	17.2500	17.3200	+0.464%	304,615	+24.538%
2025-07-18	17.4500	17.4800	17.1900	17.2400	-0.691%	214,664	+25.116%
2025-07-17	17.3200	17.4900	17.2400	17.3600	-0.173%	259,446	+24.251%
2025-07-16	17.4100	17.5000	17.2150	17.3900	+0.462%	296,946	+24.037%
2025-07-15	17.6900	17.7800	17.2600	17.3100	-2.479%	262,367	+24.610%
2025-07-14	17.6200	17.7500	17.4901	17.7500	+0.795%	256,461	+21.521%
2025-07-11	17.3500	17.7000	17.2400	17.6100	+1.033%	325,927	+22.487%
2025-07-10	17.2500	17.5700	17.2000	17.4300	+1.102%	360,417	+23.752%
2025-07-09	17.4100	17.5000	17.1100	17.2400	-0.404%	424,634	+25.116%
2025-07-08	17.3200	17.3800	17.1500	17.3100	-0.115%	328,474	+24.610%
2025-07-07	17.5100	17.6800	17.2300	17.3300	-2.035%	432,096	+24.466%
2025-07-03	17.6500	17.7256	17.5800	17.6900	+0.855%	166,770	+21.933%
2025-07-02	17.4900	17.6300	17.4150	17.5400	+0.171%	299,193	+22.976%
2025-07-01	17.2500	17.7099	17.1862	17.5100	+1.448%	442,041	+23.187%
2025-06-30	17.2600	17.3700	17.1000	17.2600	-0.289%	378,609	+24.971%
2025-06-27	17.4400	17.6500	17.2300	17.3100	+0.058%	766,426	+24.610%
2025-06-26	16.9000	17.3400	16.8350	17.3000	+1.170%	919,199	+24.682%
2025-06-25	17.2900	17.8000	17.0906	17.1000	-5.420%	1,352,343	+26.140%
2025-06-24	18.3200	18.3450	18.0700	18.0800	-1.256%	245,139	+19.303%
2025-06-23	18.0600	18.3900	18.0000	18.3100	+1.497%	307,294	+17.804%
2025-06-20	18.1500	18.2800	17.9596	18.0400	-0.166%	376,423	+19.568%
2025-06-18	17.9900	18.2300	17.9500	18.0700	+0.277%	231,483	+19.369%
2025-06-17	18.0000	18.1600	17.8500	18.0200	-0.221%	175,384	+19.700%
2025-06-16	18.1600	18.2500	18.0000	18.0600	+0.333%	192,928	+19.435%
2025-06-13	18.3800	18.4200	17.8900	18.0000	-2.545%	301,410	+19.833%
2025-06-12	18.3100	18.5000	18.2330	18.4700	-1.493%	245,501	+16.784%
2025-06-11	18.8700	19.0500	18.7100	18.7500	-0.266%	212,682	+15.040%
2025-06-10	18.9800	19.0695	18.8000	18.8000	-0.634%	173,735	+14.734%
2025-06-09	18.6100	18.9600	18.5890	18.9200	+1.775%	245,801	+14.006%
2025-06-06	18.4000	18.5900	18.3823	18.5900	+1.474%	161,496	+16.030%
2025-06-05	18.3200	18.3750	18.1700	18.3200	+0.055%	254,983	+17.740%
2025-06-04	18.4700	18.4700	18.2600	18.3100	-0.435%	203,405	+17.804%
2025-06-03	18.4000	18.4600	18.2900	18.3900	-0.217%	193,253	+17.292%
2025-06-02	18.3700	18.4800	18.2200	18.4300	+0.054%	203,767	+17.037%
2025-05-30	18.3700	18.5850	18.3121	18.4200	+0.218%	327,813	+17.101%
2025-05-29	18.2700	18.4600	18.2100	18.3800	+0.602%	187,788	+17.356%
2025-05-28	18.2600	18.3700	18.1600	18.2700	+0.055%	165,094	+18.062%
2025-05-27	18.0400	18.3100	17.9062	18.2600	+2.354%	198,876	+18.127%
2025-05-23	17.6800	17.8850	17.6301	17.8400	+0.507%	193,067	+20.908%
2025-05-22	17.8100	17.8400	17.4600	17.7500	-0.616%	178,117	+21.521%
2025-05-21	18.1100	18.1850	17.8400	17.8600	-2.030%	162,228	+20.773%
2025-05-20	18.3300	18.4300	18.2300	18.2300	-1.031%	172,047	+18.321%
2025-05-19	18.3600	18.4899	18.2700	18.4200	-0.054%	174,149	+17.101%
2025-05-16	18.2600	18.4900	18.2500	18.4300	+0.765%	213,993	+17.037%
2025-05-15	17.8800	18.3100	17.8400	18.2900	+3.217%	182,055	+17.933%
2025-05-14	17.9500	18.0050	17.6300	17.7200	-1.336%	273,833	+21.727%
2025-05-13	18.3500	18.3500	17.9500	17.9600	-1.643%	262,413	+20.100%
2025-05-12	18.1400	18.3300	17.9601	18.2600	+2.584%	237,947	+18.127%
2025-05-09	17.6500	17.9000	17.6200	17.8000	+0.736%	191,586	+21.180%
2025-05-08	17.8000	17.9300	17.6200	17.6700	-0.563%	203,251	+22.071%
2025-05-07	17.9500	18.0300	17.7700	17.7700	-0.615%	174,458	+21.384%
2025-05-06	17.9500	18.0000	17.7800	17.8800	-0.667%	196,145	+20.638%
2025-05-05	18.0000	18.2300	17.9600	18.0000	-0.772%	300,280	+19.833%
2025-05-02	18.2600	18.3485	18.0000	18.1400	+0.221%	359,593	+18.908%
2025-05-01	18.2700	18.3200	18.0600	18.1000	-0.930%	222,421	+19.171%
2025-04-30	18.1300	18.3100	17.8800	18.2700	+0.495%	227,532	+18.062%
2025-04-29	18.2200	18.3300	18.0800	18.1800	-0.220%	290,010	+18.647%
2025-04-28	17.9400	18.2500	17.9400	18.2200	+1.278%	214,929	+18.386%
2025-04-25	17.9400	17.9900	17.7000	17.9900	0.000%	175,995	+19.900%
2025-04-24	18.1400	18.1400	17.9500	17.9900	-0.827%	250,680	+19.900%
2025-04-23	18.3800	18.4550	18.0850	18.1400	-0.384%	281,322	+18.908%
2025-04-22	18.2900	18.5000	18.1700	18.2100	+0.775%	245,021	+18.451%
2025-04-21	18.0200	18.3000	17.9400	18.0700	-0.386%	170,574	+19.369%
2025-04-17	17.9200	18.3316	17.9200	18.1400	+0.834%	195,825	+18.908%
2025-04-16	18.0200	18.2000	17.9200	17.9900	0.000%	209,656	+19.900%
2025-04-15	17.9300	18.1400	17.8666	17.9900	+0.503%	211,338	+19.900%
2025-04-14	17.6800	17.9900	17.5500	17.9000	+2.227%	336,377	+20.503%
2025-04-11	17.0800	17.5100	16.7600	17.5100	+2.040%	185,633	+23.187%
2025-04-10	17.2300	17.6000	16.9000	17.1600	-1.831%	293,159	+25.699%
2025-04-09	16.5700	17.7150	16.1200	17.4800	+3.677%	592,998	+23.398%
2025-04-08	17.7700	17.9000	16.7100	16.8600	-2.936%	444,269	+27.936%
2025-04-07	17.7700	18.0300	16.9200	17.3700	-4.298%	506,559	+24.180%
2025-04-04	18.6900	18.7400	18.1300	18.1500	-3.968%	423,118	+18.843%
2025-04-03	19.2100	19.3200	18.8900	18.9000	-2.778%	292,521	+14.127%
2025-04-02	19.3000	19.5400	19.2500	19.4400	+0.413%	286,832	+10.957%
2025-04-01	19.3800	19.5500	19.1250	19.3600	+0.259%	326,024	+11.415%
2025-03-31	19.2300	19.5450	19.1900	19.3100	+0.052%	384,920	+11.704%
2025-03-28	19.2700	19.4300	19.0600	19.3000	+0.573%	346,205	+11.762%
2025-03-27	19.1200	19.5000	19.0600	19.1900	+0.524%	380,628	+12.402%
2025-03-26	19.1300	19.3800	18.9900	19.0900	-0.209%	353,494	+12.991%
2025-03-25	19.2600	19.3550	18.9600	19.1300	-0.932%	347,003	+12.755%
2025-03-24	18.9400	19.3300	18.9050	19.3100	+2.278%	316,636	+11.704%
2025-03-21	18.8800	19.0100	18.6651	18.8800	-0.317%	417,081	+14.248%
2025-03-20	18.8500	19.1000	18.8100	18.9400	+0.212%	262,859	+13.886%
2025-03-19	19.0300	19.1150	18.7800	18.9000	-0.526%	358,662	+14.127%
2025-03-18	18.7300	19.0600	18.6700	19.0000	+1.713%	463,059	+13.526%
2025-03-17	18.6700	18.8300	18.6100	18.6800	+0.484%	395,635	+15.471%
2025-03-14	18.1400	18.6450	18.0200	18.5900	+2.935%	385,676	+16.030%
2025-03-13	18.5200	18.6500	18.0600	18.0600	-4.646%	457,954	+19.435%
2025-03-12	19.0200	19.0900	18.7400	18.9400	+0.212%	386,100	+13.886%
2025-03-11	19.2700	19.3000	18.7800	18.9000	-1.614%	434,427	+14.127%
2025-03-10	19.3300	19.6300	19.1250	19.2100	-0.363%	376,900	+12.285%
2025-03-07	18.7500	19.3150	18.7500	19.2800	+2.991%	365,270	+11.878%
2025-03-06	18.8200	19.0300	18.5900	18.7200	+0.107%	443,695	+15.224%
2025-03-05	18.8600	19.1676	18.6800	18.7000	-0.796%	365,860	+15.348%
2025-03-04	19.0900	19.5000	18.8300	18.8500	-1.464%	529,414	+14.430%
2025-03-03	19.1000	19.2700	18.9900	19.1300	+0.473%	413,136	+12.755%
2025-02-28	18.7600	19.1300	18.7336	19.0400	+1.873%	723,666	+13.288%
2025-02-27	18.6800	18.9700	18.6500	18.6900	0.000%	251,902	+15.409%
2025-02-26	18.9000	19.0759	18.6000	18.6900	-1.216%	342,487	+15.409%
2025-02-25	18.8400	19.0600	18.8400	18.9200	+0.425%	798,098	+14.006%
2025-02-24	18.9700	19.1900	18.7400	18.8400	-0.894%	324,960	+14.490%
2025-02-21	19.5600	19.8750	18.1800	19.0100	-5.938%	837,695	+13.467%
2025-02-20	20.1400	20.3900	20.1300	20.2100	-0.049%	218,494	+6.729%
2025-02-19	20.0000	20.3400	20.0000	20.2200	+0.547%	264,937	+6.677%
2025-02-18	20.4500	20.5350	20.0000	20.1100	-2.046%	328,713	+7.260%
2025-02-14	20.6800	20.8800	20.5300	20.5300	-0.725%	184,225	+5.066%
2025-02-13	20.4500	20.7500	20.3750	20.6800	+1.422%	191,437	+4.304%
2025-02-12	19.9600	20.4400	19.9600	20.3900	+0.642%	266,839	+5.787%
2025-02-11	19.9000	20.2700	19.8400	20.2600	+1.249%	218,116	+6.466%
2025-02-10	19.9200	20.1300	19.7137	20.0100	0.000%	213,331	+7.796%
2025-02-07	20.2200	20.2700	19.9200	20.0100	-1.136%	324,578	+7.796%
2025-02-06	20.2400	20.3400	20.0950	20.2400	0.000%	310,443	+6.571%
2025-02-05	19.9300	20.2800	19.9000	20.2400	+1.965%	322,464	+6.571%
2025-02-04	19.6600	19.9300	19.5300	19.8500	+0.455%	291,701	+8.665%
2025-02-03	19.4000	19.8499	19.2900	19.7600	+0.662%	301,288	+9.160%
2025-01-31	19.4900	19.7400	19.4678	19.6300	+0.409%	199,587	+9.883%
2025-01-30	19.5600	19.7700	19.4200	19.5500	+0.877%	151,288	+10.332%
2025-01-29	19.6700	19.7455	19.2550	19.3800	-1.724%	186,950	+11.300%
2025-01-28	19.5300	19.7900	19.4400	19.7200	+0.664%	265,402	+9.381%
2025-01-27	19.3700	19.7900	19.3700	19.5900	+0.927%	204,652	+10.107%
2025-01-24	19.2100	19.4220	19.1466	19.4100	+0.622%	127,050	+11.128%
2025-01-23	19.2300	19.3050	19.1550	19.2900	+0.260%	131,618	+11.820%
2025-01-22	19.7300	19.7300	19.2400	19.2400	-3.024%	175,136	+12.110%
2025-01-21	19.8500	19.9301	19.6800	19.8400	+0.354%	189,266	+8.720%
2025-01-17	20.0000	20.0100	19.6200	19.7700	-0.703%	261,757	+9.105%
2025-01-16	19.5900	19.9400	19.5500	19.9100	+1.375%	180,560	+8.338%
2025-01-15	19.7600	19.7750	19.4850	19.6400	+1.081%	182,585	+9.827%
2025-01-14	19.5900	19.6328	19.3200	19.4300	-0.051%	148,572	+11.014%
2025-01-13	19.0000	19.5500	18.8900	19.4400	+1.674%	399,154	+10.957%
2025-01-10	19.1000	19.2300	18.9100	19.1200	-0.984%	325,001	+12.814%

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

CTO
CTO Realty Growth, Inc.
stock NYSE