CTO Realty Growth Inc (CTO) Historical Stock Data
17.13 ↑0.02 (0.12%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CTO is up 0.14% a day on average. There have been 18 days where CTO Realty Growth Inc closed green and 12 days where CTO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 17.14 | 17.13 | ↓$0.01 (-0.06%) | 17.07 | 17.18 | 80.29K |
| 2024-04-25 | 17.06 | 17.11 | ↑$0.05 (0.29%) | 16.97 | 17.11 | 106.83K |
| 2024-04-24 | 17.13 | 17.16 | ↑$0.03 (0.18%) | 17.05 | 17.21 | 150.86K |
| 2024-04-23 | 17.06 | 17.20 | ↑$0.14 (0.82%) | 17.02 | 17.25 | 174.04K |
| 2024-04-22 | 17.05 | 17.09 | ↑$0.04 (0.23%) | 16.91 | 17.10 | 155.73K |
| 2024-04-19 | 16.68 | 16.98 | ↑$0.30 (1.80%) | 16.67 | 16.98 | 124.20K |
| 2024-04-18 | 16.68 | 16.72 | ↑$0.04 (0.24%) | 16.61 | 16.77 | 112.01K |
| 2024-04-17 | 16.57 | 16.61 | ↑$0.04 (0.24%) | 16.56 | 16.71 | 148.51K |
| 2024-04-16 | 16.62 | 16.54 | ↓$0.08 (-0.48%) | 16.51 | 16.67 | 167.28K |
| 2024-04-15 | 16.90 | 16.72 | ↓$0.18 (-1.07%) | 16.70 | 16.90 | 240.69K |
| 2024-04-12 | 16.75 | 16.91 | ↑$0.16 (0.96%) | 16.75 | 16.92 | 135.78K |
| 2024-04-11 | 16.70 | 16.89 | ↑$0.19 (1.14%) | 16.62 | 16.89 | 114.46K |
| 2024-04-10 | 16.80 | 16.70 | ↓$0.10 (-0.60%) | 16.58 | 16.83 | 200.09K |
| 2024-04-09 | 17.03 | 17.01 | ↓$0.02 (-0.12%) | 16.95 | 17.04 | 176.80K |
| 2024-04-08 | 16.90 | 17.00 | ↑$0.10 (0.59%) | 16.90 | 17.04 | 232.10K |
| 2024-04-05 | 16.76 | 16.77 | ↑$0.01 (0.06%) | 16.72 | 16.86 | 125.37K |
| 2024-04-04 | 16.90 | 16.80 | ↓$0.10 (-0.59%) | 16.78 | 17.02 | 182.37K |
| 2024-04-03 | 16.76 | 16.85 | ↑$0.09 (0.54%) | 16.68 | 16.85 | 186.44K |
| 2024-04-02 | 16.91 | 16.76 | ↓$0.15 (-0.89%) | 16.70 | 17.00 | 170.90K |
| 2024-04-01 | 16.98 | 17.00 | ↑$0.02 (0.12%) | 16.90 | 17.04 | 239.62K |
| 2024-03-28 | 16.99 | 16.95 | ↓$0.04 (-0.24%) | 16.89 | 17.05 | 200.50K |
| 2024-03-27 | 16.83 | 16.90 | ↑$0.07 (0.42%) | 16.74 | 16.99 | 186.27K |
| 2024-03-26 | 16.82 | 16.72 | ↓$0.10 (-0.59%) | 16.67 | 16.87 | 124.76K |
| 2024-03-25 | 16.80 | 16.67 | ↓$0.13 (-0.77%) | 16.65 | 16.94 | 86.30K |
| 2024-03-22 | 16.99 | 16.72 | ↓$0.27 (-1.59%) | 16.72 | 17.02 | 108.41K |
| 2024-03-21 | 16.89 | 16.96 | ↑$0.07 (0.41%) | 16.84 | 17.03 | 197.79K |
| 2024-03-20 | 16.69 | 16.86 | ↑$0.17 (1.02%) | 16.53 | 16.88 | 190.26K |
| 2024-03-19 | 16.54 | 16.70 | ↑$0.16 (0.97%) | 16.34 | 16.71 | 107.93K |
| 2024-03-18 | 16.66 | 16.59 | ↓$0.07 (-0.42%) | 16.54 | 16.73 | 139.74K |
| 2024-03-15 | 16.40 | 16.68 | ↑$0.28 (1.71%) | 16.37 | 16.68 | 214.38K |
Create an account or log in to view more rows.
$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
$CTO f this stock
$CTO this is just going to go up forever
$CTO down hard at open
$CTO death cross will complete today