5 DAY PERFORMANCE
+1.66%
1 MONTH PERFORMANCE
+2.31%
3 MONTH PERFORMANCE
+10.11%
6 MONTH PERFORMANCE
+16.80%
YEAR-TO-DATE PERFORMANCE
+20.10%
1 YEAR PERFORMANCE
+33.92%
CTO Realty Growth Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $22.05 | $22.04 (-0.05%) | $22.12 | $22.00 | 3.09 K | |
| 08/13/2026 | $21.97 | $21.96 (-0.05%) | $22.11 | $21.87 | 339.04 K | $741.39 M |
| 08/12/2026 | $21.57 | $21.85 (1.3%) | $21.88 | $21.57 | 291.10 K | $737.67 M |
| 08/11/2026 | $21.52 | $21.57 (0.23%) | $21.66 | $21.36 | 328.11 K | $728.22 M |
| 08/10/2026 | $21.70 | $21.47 (-1.06%) | $21.70 | $21.33 | 351.81 K | $724.84 M |
| 08/07/2026 | $21.72 | $21.75 (0.14%) | $21.94 | $21.63 | 311.20 K | $734.30 M |
| 08/06/2026 | $22.00 | $21.80 (-0.91%) | $22.07 | $21.67 | 384.85 K | $735.98 M |
| 08/05/2026 | $21.90 | $21.80 (-0.46%) | $21.90 | $21.55 | 360.50 K | $735.98 M |
| 08/04/2026 | $21.88 | $21.85 (-0.14%) | $21.88 | $21.43 | 462.61 K | $737.67 M |
| 08/03/2026 | $22.13 | $22.07 (-0.27%) | $22.49 | $21.83 | 513.23 K | $745.10 M |
| 07/31/2026 | $21.85 | $21.97 (0.55%) | $21.98 | $21.55 | 413.20 K | $741.72 M |
| 07/30/2026 | $22.49 | $21.87 (-2.76%) | $22.49 | $21.48 | 372.71 K | $738.35 M |
| 07/29/2026 | $22.17 | $22.37 (0.9%) | $22.71 | $22.06 | 457.43 K | $755.23 M |
| 07/28/2026 | $22.19 | $21.91 (-1.26%) | $22.22 | $21.83 | 373.00 K | $739.70 M |
| 07/27/2026 | $22.01 | $22.03 (0.09%) | $22.27 | $21.83 | 308.30 K | $743.75 M |
| 07/24/2026 | $21.87 | $22.00 (0.59%) | $22.11 | $21.87 | 183.87 K | $742.74 M |
| 07/23/2026 | $22.14 | $21.81 (-1.49%) | $22.16 | $21.67 | 324.54 K | $709.24 M |
| 07/22/2026 | $22.61 | $22.17 (-1.95%) | $22.61 | $22.09 | 202.42 K | $720.95 M |
| 07/21/2026 | $22.46 | $22.53 (0.31%) | $22.56 | $22.28 | 366.74 K | $732.66 M |
| 07/20/2026 | $22.40 | $22.39 (-0.04%) | $22.54 | $22.03 | 269.90 K | $728.10 M |
| 07/17/2026 | $22.36 | $22.22 (-0.63%) | $22.66 | $22.13 | 225.03 K | $722.58 M |
| 07/16/2026 | $21.63 | $22.36 (3.37%) | $22.38 | $21.63 | 330.33 K | $727.13 M |
| 07/15/2026 | $21.52 | $21.52 (0%) | $21.82 | $21.48 | 205.30 K | $699.81 M |
| 07/14/2026 | $21.66 | $21.61 (-0.23%) | $21.72 | $21.52 | 301.04 K | $702.74 M |
| 07/13/2026 | $21.26 | $21.44 (0.85%) | $21.55 | $21.18 | 282.76 K | $697.21 M |
| 07/10/2026 | $21.61 | $21.29 (-1.48%) | $21.61 | $21.11 | 256.51 K | $692.33 M |
| 07/09/2026 | $21.55 | $21.43 (-0.56%) | $21.56 | $21.34 | 354.00 K | $696.89 M |
| 07/08/2026 | $21.50 | $21.43 (-0.33%) | $21.60 | $21.35 | 577.10 K | $696.89 M |
| 07/07/2026 | $21.59 | $21.55 (-0.19%) | $21.79 | $21.43 | 470.80 K | $700.79 M |
| 07/06/2026 | $21.77 | $21.43 (-1.56%) | $21.77 | $21.43 | 286.71 K | $696.89 M |
| 07/02/2026 | $21.63 | $21.57 (-0.28%) | $21.72 | $21.49 | 472.80 K | $701.44 M |
| 07/01/2026 | $21.63 | $21.48 (-0.69%) | $21.69 | $21.40 | 462.22 K | $698.51 M |
| 06/30/2026 | $21.73 | $21.51 (-1.01%) | $22.01 | $21.34 | 521.25 K | $699.49 M |
| 06/29/2026 | $21.64 | $21.93 (1.34%) | $21.95 | $21.57 | 402.70 K | $713.15 M |
| 06/26/2026 | $21.21 | $21.74 (2.5%) | $21.76 | $21.08 | 1.40 M | $706.97 M |
| 06/25/2026 | $21.20 | $21.14 (-0.28%) | $21.39 | $20.95 | 235.35 K | $687.45 M |
| 06/24/2026 | $20.90 | $21.25 (1.67%) | $21.45 | $20.90 | 611.92 K | $691.03 M |
| 06/23/2026 | $20.67 | $20.83 (0.77%) | $20.95 | $20.65 | 431.25 K | $677.37 M |
| 06/22/2026 | $20.67 | $20.51 (-0.77%) | $20.79 | $20.46 | 277.51 K | $666.97 M |
| 06/18/2026 | $20.81 | $20.60 (-1.01%) | $20.82 | $20.46 | 487.30 K | $669.89 M |
| 06/17/2026 | $20.81 | $20.66 (-0.72%) | $20.95 | $20.58 | 305.00 K | $671.85 M |
| 06/16/2026 | $20.75 | $20.92 (0.82%) | $20.95 | $20.70 | 172.90 K | $680.30 M |
| 06/15/2026 | $20.88 | $20.60 (-1.34%) | $20.93 | $20.56 | 216.80 K | $669.89 M |
| 06/12/2026 | $20.95 | $20.93 (-0.1%) | $21.01 | $20.73 | 228.54 K | $680.63 M |
| 06/11/2026 | $20.64 | $20.83 (0.92%) | $21.08 | $20.61 | 348.16 K | $677.37 M |
| 06/10/2026 | $20.97 | $20.98 (0.05%) | $21.08 | $20.71 | 476.60 K | $682.25 M |
| 06/09/2026 | $20.73 | $20.81 (0.39%) | $21.00 | $20.62 | 335.20 K | $676.72 M |
| 06/08/2026 | $20.48 | $20.62 (0.68%) | $20.71 | $20.43 | 356.31 K | $670.54 M |
| 06/05/2026 | $20.24 | $20.52 (1.38%) | $20.67 | $20.16 | 284.73 K | $667.29 M |
| 06/04/2026 | $20.18 | $20.07 (-0.55%) | $20.25 | $19.91 | 199.71 K | $652.66 M |
| 06/03/2026 | $20.29 | $19.92 (-1.82%) | $20.38 | $19.84 | 360.30 K | $647.78 M |
| 06/02/2026 | $20.35 | $20.32 (-0.15%) | $20.51 | $20.06 | 303.70 K | $660.79 M |
| 06/01/2026 | $20.39 | $20.32 (-0.34%) | $20.54 | $20.28 | 320.00 K | $660.79 M |
| 05/29/2026 | $20.90 | $20.55 (-1.67%) | $20.93 | $20.42 | 553.58 K | $668.27 M |
| 05/28/2026 | $20.65 | $20.85 (0.97%) | $20.85 | $20.38 | 350.51 K | $678.02 M |
| 05/27/2026 | $20.65 | $20.64 (-0.05%) | $20.85 | $20.50 | 542.84 K | $671.20 M |
| 05/26/2026 | $20.33 | $20.50 (0.84%) | $20.53 | $20.15 | 1.31 M | $666.64 M |
| 05/22/2026 | $20.54 | $20.38 (-0.78%) | $20.54 | $20.28 | 317.10 K | $662.74 M |
| 05/21/2026 | $20.56 | $20.48 (-0.39%) | $20.61 | $20.20 | 716.00 K | $665.99 M |
| 05/20/2026 | $20.65 | $20.70 (0.24%) | $20.84 | $20.58 | 306.53 K | $673.15 M |
| 05/19/2026 | $20.35 | $20.72 (1.82%) | $20.90 | $20.09 | 444.50 K | $673.80 M |
| 05/18/2026 | $20.06 | $20.44 (1.89%) | $20.44 | $20.05 | 740.34 K | $664.69 M |
| 05/15/2026 | $20.00 | $19.98 (-0.1%) | $20.12 | $19.84 | 198.08 K | $649.73 M |
| 05/14/2026 | $19.99 | $20.08 (0.45%) | $20.16 | $19.99 | 287.20 K | $652.98 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.
