5 DAY PERFORMANCE
+3.66%
1 MONTH PERFORMANCE
-4.47%
3 MONTH PERFORMANCE
-8.19%
6 MONTH PERFORMANCE
-6.78%
YEAR-TO-DATE PERFORMANCE
-7.91%
1 YEAR PERFORMANCE
+8.55%
CTO Realty Growth, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $17.92 | $18.14 (1.23%) | $18.33 | $17.92 | 195,819 | $555.14 M |
| 04/16/2025 | $18.02 | $17.99 (-0.17%) | $18.20 | $17.92 | 209,700 | $550.55 M |
| 04/15/2025 | $17.93 | $17.99 (0.33%) | $18.14 | $17.87 | 211,338 | $550.55 M |
| 04/14/2025 | $17.68 | $17.90 (1.24%) | $17.99 | $17.55 | 336,400 | $547.80 M |
| 04/11/2025 | $17.08 | $17.51 (2.52%) | $17.51 | $16.76 | 185,633 | $535.86 M |
| 04/10/2025 | $17.23 | $17.16 (-0.41%) | $17.60 | $16.90 | 293,200 | $525.15 M |
| 04/09/2025 | $16.57 | $17.48 (5.49%) | $17.72 | $16.12 | 593,000 | $534.94 M |
| 04/08/2025 | $17.77 | $16.86 (-5.12%) | $17.90 | $16.71 | 444,269 | $515.97 M |
| 04/07/2025 | $17.77 | $17.37 (-2.25%) | $18.03 | $16.92 | 506,559 | $531.58 M |
| 04/04/2025 | $18.69 | $18.15 (-2.89%) | $18.74 | $18.13 | 423,118 | $555.45 M |
| 04/03/2025 | $19.21 | $18.90 (-1.61%) | $19.32 | $18.89 | 292,521 | $578.40 M |
| 04/02/2025 | $19.30 | $19.44 (0.73%) | $19.54 | $19.25 | 286,832 | $594.92 M |
| 04/01/2025 | $19.38 | $19.36 (-0.1%) | $19.55 | $19.13 | 326,024 | $592.48 M |
| 03/31/2025 | $19.23 | $19.31 (0.42%) | $19.55 | $19.19 | 384,920 | $590.95 M |
| 03/28/2025 | $19.27 | $19.30 (0.16%) | $19.43 | $19.06 | 346,205 | $590.64 M |
| 03/27/2025 | $19.12 | $19.19 (0.37%) | $19.50 | $19.06 | 380,628 | $587.27 M |
| 03/26/2025 | $19.13 | $19.09 (-0.21%) | $19.38 | $18.99 | 355,159 | $584.21 M |
| 03/25/2025 | $19.26 | $19.13 (-0.67%) | $19.36 | $18.96 | 354,400 | $585.44 M |
| 03/24/2025 | $18.94 | $19.31 (1.95%) | $19.33 | $18.91 | 318,500 | $590.95 M |
| 03/21/2025 | $18.88 | $18.88 (0%) | $19.01 | $18.67 | 432,300 | $577.79 M |
| 03/20/2025 | $18.85 | $18.94 (0.48%) | $19.10 | $18.81 | 265,834 | $579.62 M |
| 03/19/2025 | $19.03 | $18.90 (-0.68%) | $19.11 | $18.78 | 361,630 | $578.40 M |
| 03/18/2025 | $18.73 | $19.00 (1.44%) | $19.06 | $18.67 | 470,000 | $581.46 M |
| 03/17/2025 | $18.67 | $18.68 (0.05%) | $18.83 | $18.61 | 403,000 | $571.67 M |
| 03/14/2025 | $18.14 | $18.59 (2.48%) | $18.65 | $18.02 | 390,346 | $568.91 M |
| 03/13/2025 | $18.52 | $18.06 (-2.48%) | $18.65 | $18.06 | 461,649 | $552.69 M |
| 03/12/2025 | $19.02 | $18.94 (-0.42%) | $19.09 | $18.74 | 390,419 | $579.62 M |
| 03/11/2025 | $19.27 | $18.90 (-1.92%) | $19.30 | $18.78 | 439,300 | $578.40 M |
| 03/10/2025 | $19.33 | $19.21 (-0.62%) | $19.63 | $19.13 | 463,685 | $587.89 M |
| 03/07/2025 | $18.75 | $19.28 (2.83%) | $19.32 | $18.75 | 368,211 | $590.03 M |
| 03/06/2025 | $18.82 | $18.72 (-0.53%) | $19.03 | $18.59 | 446,042 | $572.89 M |
| 03/05/2025 | $18.86 | $18.70 (-0.85%) | $19.17 | $18.68 | 374,630 | $572.28 M |
| 03/04/2025 | $19.09 | $18.85 (-1.26%) | $19.50 | $18.83 | 537,000 | $576.87 M |
| 03/03/2025 | $19.10 | $19.13 (0.16%) | $19.27 | $18.99 | 415,700 | $585.44 M |
| 02/28/2025 | $18.76 | $19.04 (1.49%) | $19.13 | $18.73 | 765,100 | $582.68 M |
| 02/27/2025 | $18.68 | $18.69 (0.05%) | $18.97 | $18.65 | 257,419 | $571.97 M |
| 02/26/2025 | $18.90 | $18.69 (-1.11%) | $19.08 | $18.60 | 346,031 | $571.97 M |
| 02/25/2025 | $18.84 | $18.92 (0.42%) | $19.06 | $18.84 | 805,300 | $579.01 M |
| 02/24/2025 | $18.97 | $18.84 (-0.69%) | $19.19 | $18.74 | 324,960 | $576.56 M |
| 02/21/2025 | $19.56 | $19.01 (-2.81%) | $19.88 | $18.18 | 837,700 | $581.76 M |
| 02/20/2025 | $20.14 | $20.21 (0.35%) | $20.39 | $20.13 | 221,100 | $618.49 M |
| 02/19/2025 | $20.00 | $20.22 (1.1%) | $20.34 | $20.00 | 270,005 | $618.79 M |
| 02/18/2025 | $20.45 | $20.11 (-1.66%) | $20.54 | $20.00 | 333,205 | $615.43 M |
| 02/14/2025 | $20.68 | $20.53 (-0.73%) | $20.88 | $20.53 | 188,431 | $522.39 M |
| 02/13/2025 | $20.45 | $20.68 (1.12%) | $20.75 | $20.38 | 197,600 | $526.21 M |
| 02/12/2025 | $19.96 | $20.39 (2.15%) | $20.44 | $19.96 | 270,739 | $518.83 M |
| 02/11/2025 | $19.90 | $20.26 (1.81%) | $20.27 | $19.84 | 222,300 | $515.52 M |
| 02/10/2025 | $19.92 | $20.01 (0.45%) | $20.13 | $19.71 | 214,000 | $509.16 M |
| 02/07/2025 | $20.22 | $20.01 (-1.04%) | $20.27 | $19.92 | 326,233 | $509.16 M |
| 02/06/2025 | $20.24 | $20.24 (0%) | $20.34 | $20.10 | 313,014 | $515.02 M |
| 02/05/2025 | $19.93 | $20.24 (1.56%) | $20.28 | $19.90 | 326,200 | $515.02 M |
| 02/04/2025 | $19.66 | $19.85 (0.97%) | $19.93 | $19.53 | 294,232 | $505.09 M |
| 02/03/2025 | $19.40 | $19.76 (1.86%) | $19.85 | $19.29 | 306,017 | $502.80 M |
| 01/31/2025 | $19.49 | $19.63 (0.72%) | $19.74 | $19.47 | 205,900 | $499.49 M |
| 01/30/2025 | $19.56 | $19.55 (-0.05%) | $19.77 | $19.42 | 153,300 | $497.46 M |
| 01/29/2025 | $19.67 | $19.38 (-1.47%) | $19.75 | $19.26 | 191,213 | $493.13 M |
| 01/28/2025 | $19.53 | $19.72 (0.97%) | $19.79 | $19.44 | 267,612 | $501.78 M |
| 01/27/2025 | $19.37 | $19.59 (1.14%) | $19.79 | $19.37 | 206,717 | $498.48 M |
| 01/24/2025 | $19.21 | $19.41 (1.04%) | $19.42 | $19.15 | 128,168 | $493.90 M |
| 01/23/2025 | $19.23 | $19.29 (0.31%) | $19.31 | $19.16 | 136,113 | $490.84 M |
| 01/22/2025 | $19.73 | $19.24 (-2.48%) | $19.73 | $19.24 | 177,909 | $489.57 M |
| 01/21/2025 | $19.85 | $19.84 (-0.05%) | $19.93 | $19.68 | 190,612 | $504.84 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.
