5 DAY PERFORMANCE
-0.72%
1 MONTH PERFORMANCE
+5.09%
3 MONTH PERFORMANCE
+3.04%
6 MONTH PERFORMANCE
-2.02%
YEAR-TO-DATE PERFORMANCE
-8.93%
1 YEAR PERFORMANCE
-12.48%
CTO Realty Growth, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $18.09 | $17.95 (-0.77%) | $18.14 | $17.91 | 252.70 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 |
| 10/10/2025 | $15.47 | $15.26 (-1.36%) | $15.61 | $15.25 | 312.70 K | $498.68 M |
| 10/09/2025 | $15.46 | $15.45 (-0.06%) | $15.58 | $15.36 | 288.71 K | $504.89 M |
| 10/08/2025 | $15.24 | $15.39 (0.98%) | $15.41 | $15.07 | 501.77 K | $502.93 M |
| 10/07/2025 | $15.55 | $15.35 (-1.29%) | $15.55 | $15.25 | 489.91 K | $501.62 M |
| 10/06/2025 | $16.18 | $15.57 (-3.77%) | $16.22 | $15.56 | 530.40 K | $508.81 M |
| 10/03/2025 | $16.13 | $16.23 (0.62%) | $16.46 | $16.13 | 352.60 K | $530.38 M |
| 10/02/2025 | $16.14 | $16.13 (-0.06%) | $16.31 | $16.11 | 429.00 K | $527.11 M |
| 10/01/2025 | $16.26 | $16.22 (-0.25%) | $16.41 | $16.21 | 401.31 K | $530.05 M |
| 09/30/2025 | $15.83 | $16.30 (2.97%) | $16.33 | $15.83 | 388.74 K | $532.67 M |
| 09/29/2025 | $15.94 | $15.89 (-0.31%) | $16.06 | $15.80 | 379.70 K | $519.27 M |
| 09/26/2025 | $16.06 | $15.96 (-0.62%) | $16.14 | $15.90 | 333.69 K | $521.56 M |
| 09/25/2025 | $16.17 | $15.97 (-1.24%) | $16.30 | $15.95 | 290.52 K | $521.88 M |
| 09/24/2025 | $16.50 | $16.23 (-1.64%) | $16.57 | $16.22 | 344.70 K | $530.38 M |
| 09/23/2025 | $16.11 | $16.08 (-0.19%) | $16.34 | $16.07 | 308.47 K | $525.48 M |
| 09/22/2025 | $16.33 | $16.11 (-1.35%) | $16.33 | $16.10 | 379.95 K | $526.46 M |
| 09/19/2025 | $16.52 | $16.33 (-1.15%) | $16.53 | $16.30 | 546.82 K | $533.65 M |
| 09/18/2025 | $16.33 | $16.46 (0.8%) | $16.52 | $16.33 | 216.62 K | $537.90 M |
| 09/17/2025 | $16.46 | $16.37 (-0.55%) | $16.68 | $16.32 | 296.39 K | $534.96 M |
| 09/16/2025 | $16.60 | $16.36 (-1.45%) | $16.70 | $16.34 | 314.16 K | $534.63 M |
| 09/15/2025 | $16.71 | $16.58 (-0.78%) | $16.73 | $16.52 | 400.30 K | $541.82 M |
| 09/12/2025 | $16.71 | $16.53 (-1.08%) | $16.72 | $16.52 | 346.74 K | $540.18 M |
| 09/11/2025 | $16.43 | $16.58 (0.91%) | $16.68 | $16.42 | 383.14 K | $541.82 M |
| 09/10/2025 | $17.07 | $17.02 (-0.29%) | $17.18 | $16.86 | 568.30 K | $556.20 M |
| 09/09/2025 | $17.13 | $17.06 (-0.41%) | $17.21 | $17.05 | 207.86 K | $557.50 M |
| 09/08/2025 | $17.28 | $17.17 (-0.64%) | $17.37 | $17.10 | 219.63 K | $561.10 M |
| 09/05/2025 | $17.39 | $17.42 (0.17%) | $17.57 | $17.26 | 202.60 K | $569.27 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.
