5 DAY PERFORMANCE
+0.15%
1 MONTH PERFORMANCE
-4.60%
3 MONTH PERFORMANCE
+2.69%
6 MONTH PERFORMANCE
+12.78%
YEAR-TO-DATE PERFORMANCE
+12.52%
1 YEAR PERFORMANCE
+11.56%
CTO Realty Growth, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $19.50 | $19.46 (-0.23%) | $19.70 | $19.42 | 113,358 | $495.42 M |
| 12/26/2024 | $19.38 | $19.58 (1.03%) | $19.65 | $19.36 | 148,689 | $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 |
| 12/11/2024 | $20.44 | $20.46 (0.1%) | $20.59 | $20.36 | 474,912 | $520.61 M |
| 12/10/2024 | $20.44 | $20.43 (-0.05%) | $20.70 | $20.27 | 363,434 | $519.85 M |
| 12/09/2024 | $20.67 | $20.41 (-1.26%) | $20.67 | $20.35 | 514,300 | $519.34 M |
| 12/06/2024 | $20.56 | $20.44 (-0.58%) | $20.59 | $20.35 | 344,500 | $520.10 M |
| 12/05/2024 | $20.40 | $20.51 (0.54%) | $20.71 | $20.30 | 548,014 | $521.89 M |
| 12/04/2024 | $20.30 | $20.39 (0.44%) | $20.51 | $20.29 | 438,722 | $518.83 M |
| 12/03/2024 | $20.25 | $20.25 (0%) | $20.29 | $20.08 | 273,300 | $515.27 M |
| 12/02/2024 | $20.35 | $20.21 (-0.69%) | $20.42 | $20.19 | 382,454 | $514.25 M |
| 11/29/2024 | $20.45 | $20.41 (-0.2%) | $20.62 | $20.40 | 160,800 | $519.34 M |
| 11/27/2024 | $20.12 | $20.44 (1.59%) | $20.45 | $20.12 | 424,100 | $520.10 M |
| 11/26/2024 | $19.84 | $19.99 (0.76%) | $20.05 | $19.78 | 358,117 | $508.65 M |
| 11/25/2024 | $19.98 | $19.86 (-0.6%) | $20.05 | $19.73 | 1.61 M | $505.35 M |
| 11/22/2024 | $19.70 | $19.81 (0.56%) | $19.90 | $19.70 | 315,600 | $504.07 M |
| 11/21/2024 | $19.48 | $19.66 (0.92%) | $19.80 | $19.48 | 274,000 | $500.26 M |
| 11/20/2024 | $19.53 | $19.47 (-0.31%) | $19.69 | $19.41 | 280,642 | $495.42 M |
| 11/19/2024 | $19.47 | $19.64 (0.87%) | $19.74 | $19.40 | 300,801 | $499.75 M |
| 11/18/2024 | $19.54 | $19.50 (-0.2%) | $19.72 | $19.42 | 365,900 | $496.19 M |
| 11/15/2024 | $19.70 | $19.53 (-0.86%) | $19.75 | $19.50 | 531,424 | $496.95 M |
| 11/14/2024 | $19.78 | $19.50 (-1.42%) | $19.81 | $19.48 | 434,365 | $496.19 M |
| 11/13/2024 | $20.11 | $19.70 (-2.04%) | $20.36 | $19.66 | 990,702 | $501.27 M |
| 11/12/2024 | $20.57 | $19.95 (-3.01%) | $20.65 | $19.92 | 1.06 M | $507.64 M |
| 11/11/2024 | $20.68 | $20.65 (-0.15%) | $20.87 | $20.61 | 320,868 | $525.45 M |
| 11/08/2024 | $20.50 | $20.54 (0.2%) | $20.84 | $20.45 | 405,442 | $522.65 M |
| 11/07/2024 | $20.15 | $20.41 (1.29%) | $20.58 | $20.10 | 557,967 | $519.34 M |
| 11/06/2024 | $20.28 | $20.02 (-1.28%) | $20.40 | $19.89 | 385,233 | $509.42 M |
| 11/05/2024 | $19.58 | $19.97 (1.99%) | $20.01 | $19.51 | 278,200 | $508.14 M |
| 11/04/2024 | $19.40 | $19.60 (1.03%) | $19.65 | $19.32 | 382,500 | $498.73 M |
| 11/01/2024 | $19.65 | $19.40 (-1.27%) | $19.68 | $19.33 | 492,406 | $493.64 M |
| 10/31/2024 | $19.54 | $19.35 (-0.97%) | $19.83 | $19.35 | 442,309 | $492.37 M |
| 10/30/2024 | $19.40 | $19.52 (0.62%) | $19.94 | $19.39 | 676,900 | $496.69 M |
| 10/29/2024 | $19.21 | $19.21 (0%) | $19.25 | $19.09 | 301,825 | $488.81 M |
| 10/28/2024 | $19.56 | $19.30 (-1.33%) | $19.58 | $19.16 | 340,062 | $491.10 M |
| 10/25/2024 | $20.00 | $19.56 (-2.2%) | $20.00 | $19.52 | 441,511 | $497.71 M |
| 10/24/2024 | $19.69 | $19.72 (0.15%) | $19.91 | $19.63 | 366,400 | $501.78 M |
| 10/23/2024 | $19.37 | $19.55 (0.93%) | $19.61 | $19.27 | 280,300 | $497.46 M |
| 10/22/2024 | $19.40 | $19.35 (-0.26%) | $19.47 | $19.24 | 203,619 | $492.37 M |
| 10/21/2024 | $19.38 | $19.46 (0.41%) | $19.46 | $19.13 | 248,168 | $495.17 M |
| 10/18/2024 | $19.43 | $19.47 (0.21%) | $19.57 | $19.39 | 232,700 | $443.67 M |
| 10/17/2024 | $19.53 | $19.41 (-0.61%) | $19.65 | $19.35 | 276,000 | $442.30 M |
| 10/16/2024 | $19.40 | $19.62 (1.13%) | $19.63 | $19.38 | 286,627 | $447.09 M |
| 10/15/2024 | $19.02 | $19.28 (1.37%) | $19.31 | $18.99 | 227,000 | $439.34 M |
| 10/14/2024 | $18.81 | $18.96 (0.8%) | $19.12 | $18.73 | 225,112 | $432.05 M |
| 10/11/2024 | $18.65 | $18.84 (1.02%) | $18.86 | $18.61 | 208,300 | $429.31 M |
| 10/10/2024 | $18.76 | $18.57 (-1.01%) | $18.76 | $18.51 | 332,331 | $423.16 M |
| 10/09/2024 | $18.85 | $18.79 (-0.32%) | $18.94 | $18.74 | 687,352 | $428.17 M |
| 10/08/2024 | $18.75 | $18.82 (0.37%) | $18.87 | $18.67 | 653,100 | $428.86 M |
| 10/07/2024 | $18.77 | $18.68 (-0.48%) | $18.79 | $18.58 | 258,811 | $425.67 M |
| 10/04/2024 | $19.03 | $18.82 (-1.1%) | $19.05 | $18.72 | 238,022 | $428.86 M |
| 10/03/2024 | $19.07 | $18.97 (-0.52%) | $19.12 | $18.83 | 266,400 | $432.27 M |
| 10/02/2024 | $19.06 | $18.98 (-0.42%) | $19.07 | $18.89 | 253,900 | $432.50 M |
| 10/01/2024 | $19.08 | $19.00 (-0.42%) | $19.10 | $18.90 | 284,300 | $432.96 M |
| 09/30/2024 | $19.07 | $19.02 (-0.26%) | $19.20 | $18.95 | 336,302 | $433.41 M |
| 09/27/2024 | $18.91 | $18.99 (0.42%) | $19.20 | $18.86 | 325,733 | $432.73 M |