CTO Realty Growth Inc (CTO) Historical Stock Data
19.68 ↑0.31 (1.60%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CTO is down -0.01% a day on average. There have been 17 days where CTO Realty Growth Inc closed green and 13 days where CTO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 19.49 | 19.68 | ↑$0.19 (0.97%) | 19.39 | 19.69 | 173.37K |
| 2025-01-02 | 19.76 | 19.37 | ↓$0.39 (-1.97%) | 19.25 | 19.80 | 280.70K |
| 2024-12-31 | 19.72 | 19.71 | ↓$0.01 (-0.05%) | 19.55 | 19.91 | 368.40K |
| 2024-12-30 | 19.35 | 19.63 | ↑$0.28 (1.45%) | 19.18 | 19.66 | 263.29K |
| 2024-12-27 | 19.50 | 19.40 | ↓$0.10 (-0.51%) | 19.38 | 19.70 | 252.24K |
| 2024-12-26 | 19.38 | 19.58 | ↑$0.20 (1.03%) | 19.36 | 19.65 | 149K |
| 2024-12-24 | 19.42 | 19.49 | ↑$0.07 (0.36%) | 19.28 | 19.50 | 126.71K |
| 2024-12-23 | 19.50 | 19.31 | ↓$0.19 (-0.97%) | 19.03 | 19.50 | 458.44K |
| 2024-12-20 | 19.21 | 19.47 | ↑$0.26 (1.35%) | 19.16 | 19.91 | 2.45M |
| 2024-12-19 | 19.67 | 19.42 | ↓$0.25 (-1.27%) | 19.36 | 19.84 | 573.53K |
| 2024-12-18 | 20.50 | 19.40 | ↓$1.10 (-5.37%) | 19.40 | 20.69 | 532.47K |
| 2024-12-17 | 20.41 | 20.53 | ↑$0.12 (0.59%) | 20.41 | 20.74 | 449.50K |
| 2024-12-16 | 20.19 | 20.50 | ↑$0.31 (1.54%) | 20.12 | 20.73 | 547.02K |
| 2024-12-13 | 20.11 | 20.14 | ↑$0.03 (0.15%) | 19.97 | 20.27 | 395.81K |
| 2024-12-12 | 19.91 | 20.13 | ↑$0.22 (1.10%) | 19.91 | 20.24 | 377.70K |
| 2024-12-11 | 20.44 | 20.46 | ↑$0.02 (0.10%) | 20.36 | 20.59 | 474.91K |
| 2024-12-10 | 20.44 | 20.43 | ↓$0.01 (-0.05%) | 20.27 | 20.70 | 363.43K |
| 2024-12-09 | 20.67 | 20.41 | ↓$0.26 (-1.26%) | 20.35 | 20.67 | 514.28K |
| 2024-12-06 | 20.56 | 20.44 | ↓$0.12 (-0.58%) | 20.35 | 20.59 | 344.50K |
| 2024-12-05 | 20.40 | 20.51 | ↑$0.11 (0.54%) | 20.30 | 20.71 | 548.01K |
| 2024-12-04 | 20.30 | 20.39 | ↑$0.09 (0.44%) | 20.29 | 20.51 | 438.70K |
| 2024-12-03 | 20.25 | 20.25 | ↑$0.00 (0.00%) | 20.08 | 20.29 | 273.30K |
| 2024-12-02 | 20.35 | 20.21 | ↓$0.14 (-0.69%) | 20.19 | 20.42 | 382.45K |
| 2024-11-29 | 20.45 | 20.41 | ↓$0.04 (-0.20%) | 20.40 | 20.62 | 160.77K |
| 2024-11-27 | 20.12 | 20.44 | ↑$0.32 (1.59%) | 20.12 | 20.45 | 424.06K |
| 2024-11-26 | 19.84 | 19.99 | ↑$0.15 (0.76%) | 19.78 | 20.05 | 358.12K |
| 2024-11-25 | 19.98 | 19.86 | ↓$0.12 (-0.60%) | 19.73 | 20.05 | 1.61M |
| 2024-11-22 | 19.70 | 19.81 | ↑$0.11 (0.56%) | 19.70 | 19.90 | 315.58K |
| 2024-11-21 | 19.48 | 19.66 | ↑$0.18 (0.92%) | 19.48 | 19.80 | 273.98K |
| 2024-11-20 | 19.53 | 19.47 | ↓$0.06 (-0.31%) | 19.41 | 19.69 | 280.63K |
Create an account or log in to view more rows.
$CTO is it Monday yet?
$CTO the market is selling off
$CTO Free money indeed??
$CTO shaking weak hands that’s all
$CTO Price target here?
$CTO Was last two days consolidation??
$CTO not yet time to short
$CTO very nice
$CTO fuck all u greedy bulls
$CTO GET IN mofos!!!