CTO Realty Growth Inc (CTO) Historical Stock Data
17.67 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CTO is down -0.12% a day on average. There have been 14 days where CTO Realty Growth Inc closed green and 16 days where CTO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 17.80 | 17.67 | ↓$0.13 (-0.73%) | 17.62 | 17.93 | 203.23K |
| 2025-05-07 | 17.95 | 17.77 | ↓$0.18 (-1.00%) | 17.77 | 18.02 | 174.45K |
| 2025-05-06 | 17.95 | 17.88 | ↓$0.07 (-0.39%) | 17.81 | 18.00 | 196.08K |
| 2025-05-05 | 18.00 | 18.00 | ↑$0.00 (0.00%) | 17.96 | 18.23 | 222.92K |
| 2025-05-02 | 18.26 | 18.14 | ↓$0.12 (-0.66%) | 18.00 | 18.35 | 242.29K |
| 2025-05-01 | 18.27 | 18.10 | ↓$0.17 (-0.93%) | 18.06 | 18.31 | 222.41K |
| 2025-04-30 | 18.13 | 18.27 | ↑$0.14 (0.77%) | 17.88 | 18.30 | 227.53K |
| 2025-04-29 | 18.22 | 18.18 | ↓$0.04 (-0.22%) | 18.10 | 18.33 | 290.01K |
| 2025-04-28 | 17.94 | 18.22 | ↑$0.28 (1.56%) | 17.94 | 18.25 | 214.93K |
| 2025-04-25 | 17.94 | 17.99 | ↑$0.05 (0.28%) | 17.70 | 17.99 | 175.99K |
| 2025-04-24 | 18.14 | 17.99 | ↓$0.15 (-0.83%) | 17.95 | 18.14 | 250.67K |
| 2025-04-23 | 18.38 | 18.14 | ↓$0.24 (-1.31%) | 18.09 | 18.46 | 281.32K |
| 2025-04-22 | 18.29 | 18.21 | ↓$0.08 (-0.44%) | 18.18 | 18.50 | 190.79K |
| 2025-04-21 | 18.02 | 18.07 | ↑$0.05 (0.28%) | 17.94 | 18.30 | 170.57K |
| 2025-04-17 | 17.92 | 18.14 | ↑$0.22 (1.23%) | 17.92 | 18.33 | 195.83K |
| 2025-04-16 | 18.02 | 17.99 | ↓$0.03 (-0.17%) | 17.92 | 18.20 | 209.66K |
| 2025-04-15 | 17.93 | 17.99 | ↑$0.06 (0.33%) | 17.87 | 18.14 | 211.34K |
| 2025-04-14 | 17.68 | 17.90 | ↑$0.22 (1.24%) | 17.55 | 17.99 | 336.38K |
| 2025-04-11 | 17.08 | 17.51 | ↑$0.43 (2.52%) | 16.76 | 17.51 | 185.63K |
| 2025-04-10 | 17.23 | 17.16 | ↓$0.07 (-0.41%) | 16.90 | 17.60 | 293.16K |
| 2025-04-09 | 16.57 | 17.48 | ↑$0.91 (5.49%) | 16.12 | 17.72 | 593K |
| 2025-04-08 | 17.77 | 16.86 | ↓$0.91 (-5.12%) | 16.71 | 17.90 | 444.27K |
| 2025-04-07 | 17.77 | 17.37 | ↓$0.40 (-2.25%) | 16.92 | 18.03 | 506.55K |
| 2025-04-04 | 18.69 | 18.15 | ↓$0.54 (-2.89%) | 18.13 | 18.74 | 423.11K |
| 2025-04-03 | 19.21 | 18.90 | ↓$0.31 (-1.61%) | 18.89 | 19.32 | 292.52K |
| 2025-04-02 | 19.30 | 19.44 | ↑$0.14 (0.73%) | 19.25 | 19.54 | 286.73K |
| 2025-04-01 | 19.38 | 19.36 | ↓$0.02 (-0.10%) | 19.13 | 19.55 | 326.02K |
| 2025-03-31 | 19.23 | 19.31 | ↑$0.08 (0.42%) | 19.19 | 19.55 | 384.92K |
| 2025-03-28 | 19.27 | 19.30 | ↑$0.03 (0.16%) | 19.06 | 19.43 | 346.21K |
| 2025-03-27 | 19.12 | 19.19 | ↑$0.07 (0.37%) | 19.06 | 19.50 | 380.53K |
Create an account or log in to view more rows.
$CTO gonna take my L with this one
$CTO wow
looking like it’s going to be a monster day!
$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