-
5 DAY PERFORMANCE
+0.74% -
1 MONTH PERFORMANCE
+0.05% -
3 MONTH PERFORMANCE
+9.62% -
6 MONTH PERFORMANCE
+11.94% -
YEAR-TO-DATE PERFORMANCE
+9.81% -
1 YEAR PERFORMANCE
+17.40%
CTO Realty Growth, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $19.07 | $19.02 (-0.26%) | $19.20 | $18.95 | 287,824 | $433.41 M |
| 09/27/2024 | $18.91 | $18.99 (0.42%) | $19.20 | $18.86 | 325,733 | $432.73 M |
| 09/26/2024 | $19.24 | $18.89 (-1.82%) | $19.31 | $18.88 | 294,850 | $430.45 M |
| 09/25/2024 | $18.92 | $19.07 (0.79%) | $19.08 | $18.86 | 268,648 | $434.55 M |
| 09/24/2024 | $19.00 | $18.93 (-0.37%) | $19.03 | $18.85 | 436,900 | $431.36 M |
| 09/23/2024 | $19.21 | $18.96 (-1.3%) | $19.28 | $18.94 | 399,200 | $432.05 M |
| 09/20/2024 | $19.33 | $19.17 (-0.83%) | $19.38 | $19.14 | 579,747 | $436.83 M |
| 09/19/2024 | $19.54 | $19.44 (-0.51%) | $19.54 | $19.27 | 247,900 | $442.98 M |
| 09/18/2024 | $19.23 | $19.31 (0.42%) | $19.47 | $19.19 | 270,146 | $440.02 M |
| 09/17/2024 | $19.65 | $19.23 (-2.14%) | $19.66 | $19.16 | 366,104 | $438.20 M |
| 09/16/2024 | $19.34 | $19.53 (0.98%) | $19.69 | $19.15 | 647,400 | $445.04 M |
| 09/13/2024 | $19.05 | $19.06 (0.05%) | $19.18 | $18.99 | 564,329 | $434.33 M |
| 09/12/2024 | $18.56 | $18.91 (1.89%) | $19.09 | $18.56 | 739,344 | $430.91 M |
| 09/11/2024 | $19.53 | $18.87 (-3.38%) | $19.65 | $18.59 | 1.67 M | $430.00 M |
| 09/10/2024 | $19.53 | $21.15 (8.29%) | $21.15 | $19.19 | 5.95 M | $481.95 M |
| 09/09/2024 | $19.18 | $19.52 (1.77%) | $19.53 | $19.11 | 359,072 | $444.81 M |
| 09/06/2024 | $19.24 | $19.24 (0%) | $19.33 | $19.01 | 302,700 | $438.43 M |
| 09/05/2024 | $19.11 | $19.24 (0.68%) | $19.53 | $19.11 | 518,800 | $438.43 M |
| 09/04/2024 | $18.95 | $19.01 (0.32%) | $19.23 | $18.93 | 602,393 | $433.19 M |
| 09/03/2024 | $18.98 | $18.93 (-0.26%) | $19.02 | $18.78 | 431,902 | $431.36 M |
| 08/30/2024 | $19.02 | $19.02 (0%) | $19.11 | $18.85 | 644,921 | $433.41 M |
| 08/29/2024 | $19.22 | $18.92 (-1.56%) | $19.27 | $18.92 | 656,525 | $431.13 M |
| 08/28/2024 | $19.14 | $19.16 (0.1%) | $19.35 | $19.06 | 271,590 | $436.60 M |
| 08/27/2024 | $19.33 | $19.11 (-1.14%) | $19.44 | $18.98 | 831,450 | $435.46 M |
| 08/26/2024 | $19.24 | $19.34 (0.52%) | $19.56 | $19.10 | 742,854 | $440.71 M |
| 08/23/2024 | $18.68 | $18.90 (1.18%) | $19.14 | $18.62 | 955,526 | $430.68 M |
| 08/22/2024 | $19.01 | $18.50 (-2.68%) | $19.12 | $18.47 | 794,964 | $421.56 M |
| 08/21/2024 | $19.24 | $18.94 (-1.56%) | $19.37 | $18.92 | 580,350 | $431.59 M |
| 08/20/2024 | $19.24 | $18.97 (-1.4%) | $19.36 | $18.93 | 594,786 | $432.27 M |
| 08/19/2024 | $19.36 | $19.17 (-0.98%) | $19.84 | $19.08 | 582,964 | $436.83 M |
| 08/16/2024 | $19.35 | $19.27 (-0.41%) | $19.36 | $19.15 | 212,856 | $439.11 M |
| 08/15/2024 | $19.45 | $19.22 (-1.18%) | $19.45 | $19.18 | 265,441 | $437.97 M |
| 08/14/2024 | $19.38 | $19.26 (-0.62%) | $19.40 | $19.21 | 119,429 | $438.88 M |
| 08/13/2024 | $19.37 | $19.30 (-0.36%) | $19.47 | $19.25 | 166,517 | $439.79 M |
| 08/12/2024 | $19.50 | $19.25 (-1.28%) | $19.50 | $19.17 | 166,600 | $438.65 M |
| 08/09/2024 | $19.81 | $19.50 (-1.56%) | $19.81 | $19.46 | 161,200 | $444.35 M |
| 08/08/2024 | $19.84 | $19.82 (-0.1%) | $20.06 | $19.75 | 101,600 | $451.64 M |
| 08/07/2024 | $19.80 | $19.75 (-0.25%) | $20.05 | $19.70 | 105,454 | $450.05 M |
| 08/06/2024 | $19.50 | $19.80 (1.54%) | $19.97 | $19.46 | 167,151 | $451.19 M |
| 08/05/2024 | $19.69 | $19.48 (-1.07%) | $19.74 | $19.27 | 203,019 | $443.90 M |
| 08/02/2024 | $19.91 | $20.07 (0.8%) | $20.21 | $19.91 | 128,169 | $457.34 M |
| 08/01/2024 | $20.08 | $20.07 (-0.05%) | $20.25 | $19.89 | 149,400 | $457.34 M |
| 07/31/2024 | $20.09 | $20.07 (-0.1%) | $20.28 | $20.05 | 195,832 | $457.34 M |
| 07/30/2024 | $19.71 | $20.15 (2.23%) | $20.17 | $19.68 | 181,662 | $459.16 M |
| 07/29/2024 | $19.61 | $19.62 (0.05%) | $19.86 | $19.55 | 162,525 | $447.09 M |
| 07/26/2024 | $19.40 | $19.61 (1.08%) | $19.76 | $19.22 | 207,037 | $446.86 M |
| 07/25/2024 | $19.10 | $18.98 (-0.63%) | $19.25 | $18.90 | 127,900 | $432.50 M |
| 07/24/2024 | $19.22 | $18.99 (-1.2%) | $19.45 | $18.98 | 117,101 | $432.73 M |
| 07/23/2024 | $19.14 | $19.33 (0.99%) | $19.50 | $19.09 | 206,048 | $440.48 M |
| 07/22/2024 | $18.99 | $19.11 (0.63%) | $19.22 | $18.78 | 136,212 | $435.46 M |
| 07/19/2024 | $18.86 | $18.89 (0.16%) | $18.91 | $18.73 | 81,908 | $425.99 M |
| 07/18/2024 | $18.63 | $18.81 (0.97%) | $18.89 | $18.61 | 176,413 | $424.19 M |
| 07/17/2024 | $18.58 | $18.69 (0.59%) | $18.72 | $18.51 | 412,343 | $421.48 M |
| 07/16/2024 | $18.68 | $18.58 (-0.54%) | $18.76 | $18.56 | 182,420 | $419.00 M |
| 07/15/2024 | $18.39 | $18.54 (0.82%) | $18.61 | $18.33 | 118,007 | $418.10 M |
| 07/12/2024 | $18.20 | $18.25 (0.27%) | $18.31 | $18.12 | 115,034 | $411.56 M |
| 07/11/2024 | $17.79 | $18.09 (1.69%) | $18.10 | $17.64 | 163,037 | $407.95 M |
| 07/10/2024 | $17.55 | $17.64 (0.51%) | $17.66 | $17.44 | 129,122 | $397.80 M |
| 07/09/2024 | $17.38 | $17.45 (0.4%) | $17.47 | $17.27 | 71,330 | $393.52 M |
| 07/08/2024 | $17.38 | $17.41 (0.17%) | $17.49 | $17.36 | 76,700 | $392.62 M |
| 07/05/2024 | $17.49 | $17.36 (-0.74%) | $17.50 | $17.32 | 76,026 | $391.49 M |
| 07/03/2024 | $17.53 | $17.49 (-0.23%) | $17.65 | $17.47 | 64,933 | $394.42 M |
| 07/02/2024 | $17.40 | $17.47 (0.4%) | $17.49 | $17.35 | 104,800 | $393.97 M |
| 07/01/2024 | $17.57 | $17.36 (-1.2%) | $17.59 | $17.20 | 139,400 | $391.49 M |