5 DAY PERFORMANCE
-1.09%
1 MONTH PERFORMANCE
+2.89%
3 MONTH PERFORMANCE
+19.07%
6 MONTH PERFORMANCE
+3.18%
YEAR-TO-DATE PERFORMANCE
-1.30%
1 YEAR PERFORMANCE
-4.97%
CTO Realty Growth, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $18.45 | $18.19 (-1.41%) | $18.58 | $18.16 | 380.30 K | $593.92 M |
| 01/08/2026 | $18.43 | $18.49 (0.33%) | $18.71 | $18.41 | 229.84 K | $603.72 M |
| 01/07/2026 | $18.40 | $18.51 (0.6%) | $18.59 | $18.30 | 303.70 K | $604.37 M |
| 01/06/2026 | $18.06 | $18.37 (1.72%) | $18.39 | $17.97 | 274.03 K | $599.80 M |
| 01/05/2026 | $18.21 | $18.12 (-0.49%) | $18.23 | $18.05 | 347.62 K | $591.64 M |
| 01/02/2026 | $18.40 | $18.35 (-0.27%) | $18.45 | $18.01 | 262.03 K | $599.15 M |
| 12/31/2025 | $18.34 | $18.41 (0.38%) | $18.44 | $18.29 | 225.82 K | $601.11 M |
| 12/30/2025 | $18.22 | $18.33 (0.6%) | $18.47 | $18.13 | 301.11 K | $598.49 M |
| 12/29/2025 | $18.05 | $18.20 (0.83%) | $18.29 | $17.98 | 346.30 K | $594.25 M |
| 12/26/2025 | $17.98 | $17.98 (0%) | $18.04 | $17.90 | 171.10 K | $587.07 M |
| 12/24/2025 | $17.78 | $17.97 (1.07%) | $18.00 | $17.75 | 124.33 K | $586.74 M |
| 12/23/2025 | $17.79 | $17.76 (-0.17%) | $17.88 | $17.59 | 226.20 K | $579.88 M |
| 12/22/2025 | $18.05 | $17.72 (-1.83%) | $18.05 | $17.71 | 416.40 K | $578.58 M |
| 12/19/2025 | $18.52 | $18.07 (-2.43%) | $18.61 | $18.06 | 590.20 K | $590.01 M |
| 12/18/2025 | $18.09 | $18.52 (2.38%) | $18.64 | $18.06 | 422.70 K | $604.70 M |
| 12/17/2025 | $17.69 | $18.06 (2.09%) | $18.11 | $17.69 | 305.23 K | $589.68 M |
| 12/16/2025 | $17.75 | $17.73 (-0.11%) | $17.83 | $17.65 | 341.60 K | $578.90 M |
| 12/15/2025 | $17.78 | $17.80 (0.11%) | $17.87 | $17.72 | 397.87 K | $581.19 M |
| 12/12/2025 | $17.70 | $17.78 (0.45%) | $17.86 | $17.59 | 448.84 K | $580.54 M |
| 12/11/2025 | $17.79 | $17.66 (-0.73%) | $17.91 | $17.62 | 294.24 K | $576.62 M |
| 12/10/2025 | $18.27 | $18.18 (-0.49%) | $18.27 | $18.05 | 399.20 K | $593.60 M |
| 12/09/2025 | $17.94 | $18.21 (1.51%) | $18.31 | $17.94 | 433.25 K | $594.58 M |
| 12/08/2025 | $18.00 | $17.94 (-0.33%) | $18.04 | $17.81 | 238.45 K | $585.76 M |
| 12/05/2025 | $17.93 | $18.00 (0.39%) | $18.03 | $17.91 | 231.12 K | $587.72 M |
| 12/04/2025 | $18.09 | $17.95 (-0.77%) | $18.14 | $17.91 | 252.73 K | $586.09 M |
| 12/03/2025 | $18.08 | $18.08 (0%) | $18.19 | $18.00 | 238.70 K | $590.33 M |
| 12/02/2025 | $18.02 | $18.05 (0.17%) | $18.13 | $17.86 | 227.80 K | $589.35 M |
| 12/01/2025 | $18.08 | $17.99 (-0.5%) | $18.13 | $17.96 | 187.60 K | $587.39 M |
| 11/28/2025 | $18.15 | $18.08 (-0.39%) | $18.18 | $18.00 | 93.90 K | $590.33 M |
| 11/26/2025 | $17.84 | $18.09 (1.4%) | $18.19 | $17.84 | 156.60 K | $590.66 M |
| 11/25/2025 | $17.67 | $17.94 (1.53%) | $18.02 | $17.67 | 283.10 K | $585.76 M |
| 11/24/2025 | $17.50 | $17.64 (0.8%) | $17.77 | $17.50 | 243.90 K | $575.97 M |
| 11/21/2025 | $17.31 | $17.51 (1.16%) | $17.62 | $17.20 | 276.60 K | $571.72 M |
| 11/20/2025 | $17.21 | $17.22 (0.06%) | $17.33 | $17.11 | 236.74 K | $562.25 M |
| 11/19/2025 | $17.32 | $17.09 (-1.33%) | $17.36 | $17.02 | 228.02 K | $558.01 M |
| 11/18/2025 | $17.29 | $17.33 (0.23%) | $17.36 | $17.14 | 198.20 K | $565.84 M |
| 11/17/2025 | $17.46 | $17.23 (-1.32%) | $17.55 | $17.22 | 217.43 K | $562.58 M |
| 11/14/2025 | $17.41 | $17.45 (0.23%) | $17.51 | $17.22 | 197.70 K | $569.76 M |
| 11/13/2025 | $17.28 | $17.41 (0.75%) | $17.48 | $17.25 | 206.94 K | $568.46 M |
| 11/12/2025 | $17.59 | $17.42 (-0.97%) | $17.59 | $17.36 | 217.31 K | $568.78 M |
| 11/11/2025 | $17.35 | $17.60 (1.44%) | $17.65 | $17.29 | 277.00 K | $574.66 M |
| 11/10/2025 | $17.41 | $17.31 (-0.57%) | $17.45 | $17.21 | 219.40 K | $565.19 M |
| 11/07/2025 | $17.16 | $17.37 (1.22%) | $17.39 | $17.10 | 237.30 K | $567.15 M |
| 11/06/2025 | $17.03 | $17.08 (0.29%) | $17.13 | $16.91 | 270.42 K | $557.68 M |
| 11/05/2025 | $17.04 | $17.08 (0.23%) | $17.11 | $16.93 | 224.02 K | $557.68 M |
| 11/04/2025 | $16.92 | $17.00 (0.47%) | $17.02 | $16.66 | 323.70 K | $555.07 M |
| 11/03/2025 | $16.67 | $16.90 (1.38%) | $16.99 | $16.50 | 375.62 K | $551.80 M |
| 10/31/2025 | $16.72 | $16.68 (-0.24%) | $16.78 | $16.54 | 278.00 K | $544.62 M |
| 10/30/2025 | $16.47 | $16.73 (1.58%) | $16.87 | $16.46 | 418.92 K | $546.25 M |
| 10/29/2025 | $16.80 | $16.51 (-1.73%) | $17.49 | $16.38 | 490.40 K | $539.07 M |
| 10/28/2025 | $16.38 | $16.30 (-0.49%) | $16.38 | $16.17 | 302.18 K | $532.21 M |
| 10/27/2025 | $16.37 | $16.43 (0.37%) | $16.47 | $16.02 | 353.04 K | $536.46 M |
| 10/24/2025 | $16.38 | $16.37 (-0.06%) | $16.47 | $16.30 | 199.73 K | $534.96 M |
| 10/23/2025 | $16.22 | $16.32 (0.62%) | $16.39 | $16.12 | 236.20 K | $533.32 M |
| 10/22/2025 | $15.92 | $16.15 (1.44%) | $16.15 | $15.83 | 239.90 K | $527.77 M |
| 10/21/2025 | $15.88 | $15.84 (-0.25%) | $15.95 | $15.79 | 210.22 K | $517.64 M |
| 10/20/2025 | $15.79 | $15.90 (0.7%) | $15.92 | $15.64 | 204.90 K | $519.60 M |
| 10/17/2025 | $15.68 | $15.72 (0.26%) | $15.83 | $15.60 | 217.60 K | $513.71 M |
| 10/16/2025 | $15.91 | $15.66 (-1.57%) | $16.02 | $15.59 | 203.25 K | $511.75 M |
| 10/15/2025 | $15.76 | $15.91 (0.95%) | $16.02 | $15.76 | 200.61 K | $519.92 M |
| 10/14/2025 | $15.55 | $15.75 (1.29%) | $15.82 | $15.55 | 301.60 K | $514.69 M |
| 10/13/2025 | $15.29 | $15.68 (2.55%) | $15.71 | $15.29 | 258.90 K | $512.41 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.
