CTO Realty Growth Inc (CTO) Historical Stock Data
19.47 ↓0.17 (-0.87%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CTO is down -0.16% a day on average. There have been 15 days where CTO Realty Growth Inc closed green and 15 days where CTO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 19.53 | 19.47 | ↓$0.06 (-0.31%) | 19.41 | 19.69 | 280.63K |
| 2024-11-19 | 19.47 | 19.64 | ↑$0.17 (0.87%) | 19.40 | 19.74 | 300.80K |
| 2024-11-18 | 19.54 | 19.50 | ↓$0.04 (-0.20%) | 19.42 | 19.72 | 365.88K |
| 2024-11-15 | 19.70 | 19.53 | ↓$0.17 (-0.86%) | 19.50 | 19.75 | 531.42K |
| 2024-11-14 | 19.78 | 19.50 | ↓$0.28 (-1.42%) | 19.48 | 19.81 | 434.36K |
| 2024-11-13 | 20.11 | 19.70 | ↓$0.41 (-2.04%) | 19.66 | 20.36 | 0.99M |
| 2024-11-12 | 20.57 | 19.95 | ↓$0.62 (-3.01%) | 19.92 | 20.65 | 1.06M |
| 2024-11-11 | 20.68 | 20.65 | ↓$0.03 (-0.15%) | 20.61 | 20.87 | 320.86K |
| 2024-11-08 | 20.50 | 20.54 | ↑$0.04 (0.20%) | 20.45 | 20.84 | 405.44K |
| 2024-11-07 | 20.15 | 20.41 | ↑$0.26 (1.29%) | 20.10 | 20.58 | 557.60K |
| 2024-11-06 | 20.28 | 20.02 | ↓$0.26 (-1.28%) | 19.89 | 20.40 | 385.04K |
| 2024-11-05 | 19.58 | 19.97 | ↑$0.39 (1.99%) | 19.51 | 20.01 | 278.16K |
| 2024-11-04 | 19.40 | 19.60 | ↑$0.20 (1.03%) | 19.32 | 19.65 | 382.45K |
| 2024-11-01 | 19.65 | 19.40 | ↓$0.25 (-1.27%) | 19.33 | 19.68 | 492.41K |
| 2024-10-31 | 19.54 | 19.35 | ↓$0.19 (-0.97%) | 19.35 | 19.83 | 442.30K |
| 2024-10-30 | 19.40 | 19.52 | ↑$0.12 (0.62%) | 19.39 | 19.94 | 676.90K |
| 2024-10-29 | 19.21 | 19.21 | ↑$0.00 (0.00%) | 19.09 | 19.25 | 301.83K |
| 2024-10-28 | 19.56 | 19.30 | ↓$0.26 (-1.33%) | 19.16 | 19.58 | 340.06K |
| 2024-10-25 | 20.00 | 19.56 | ↓$0.44 (-2.20%) | 19.53 | 20.00 | 441.48K |
| 2024-10-24 | 19.69 | 19.72 | ↑$0.03 (0.15%) | 19.63 | 19.91 | 366.40K |
| 2024-10-23 | 19.37 | 19.55 | ↑$0.18 (0.93%) | 19.27 | 19.62 | 279.78K |
| 2024-10-22 | 19.40 | 19.35 | ↓$0.05 (-0.26%) | 19.24 | 19.47 | 203.61K |
| 2024-10-21 | 19.38 | 19.46 | ↑$0.08 (0.41%) | 19.13 | 19.46 | 248.17K |
| 2024-10-18 | 19.43 | 19.47 | ↑$0.04 (0.21%) | 19.39 | 19.57 | 232.67K |
| 2024-10-17 | 19.53 | 19.41 | ↓$0.12 (-0.61%) | 19.35 | 19.65 | 275.96K |
| 2024-10-16 | 19.40 | 19.62 | ↑$0.22 (1.13%) | 19.38 | 19.63 | 286.62K |
| 2024-10-15 | 19.02 | 19.28 | ↑$0.26 (1.37%) | 18.99 | 19.31 | 227K |
| 2024-10-14 | 18.81 | 18.96 | ↑$0.15 (0.80%) | 18.73 | 19.12 | 225.11K |
| 2024-10-11 | 18.65 | 18.84 | ↑$0.19 (1.02%) | 18.61 | 18.86 | 208.26K |
| 2024-10-10 | 18.76 | 18.57 | ↓$0.19 (-1.01%) | 18.51 | 18.76 | 332.33K |
Create an account or log in to view more rows.
$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!!!
$CTO yeah we're going green today