CTO Realty Growth Inc (CTO) Historical Stock Data
18.07 ↓0.45 (-2.43%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CTO is up 0.17% 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 |
|---|---|---|---|---|---|---|
| 2025-12-19 | 18.52 | 18.07 | ↓$0.45 (-2.43%) | 18.06 | 18.61 | 271.14K |
| 2025-12-18 | 18.09 | 18.52 | ↑$0.43 (2.38%) | 18.06 | 18.64 | 375.21K |
| 2025-12-17 | 17.79 | 18.06 | ↑$0.27 (1.52%) | 17.79 | 18.11 | 301.62K |
| 2025-12-16 | 17.75 | 17.73 | ↓$0.02 (-0.11%) | 17.66 | 17.83 | 256.93K |
| 2025-12-15 | 17.78 | 17.80 | ↑$0.02 (0.11%) | 17.72 | 17.86 | 347.30K |
| 2025-12-12 | 17.70 | 17.78 | ↑$0.08 (0.45%) | 17.59 | 17.86 | 394.64K |
| 2025-12-11 | 17.79 | 17.66 | ↓$0.13 (-0.73%) | 17.62 | 17.91 | 250.32K |
| 2025-12-10 | 18.26 | 18.18 | ↓$0.08 (-0.44%) | 18.05 | 18.26 | 398.24K |
| 2025-12-09 | 17.98 | 18.21 | ↑$0.23 (1.28%) | 17.98 | 18.31 | 274.26K |
| 2025-12-08 | 18.00 | 17.94 | ↓$0.06 (-0.33%) | 17.81 | 18.03 | 195.72K |
| 2025-12-05 | 17.93 | 18.00 | ↑$0.07 (0.39%) | 17.91 | 18.03 | 190.21K |
| 2025-12-04 | 18.09 | 17.95 | ↓$0.14 (-0.77%) | 17.91 | 18.14 | 202.56K |
| 2025-12-03 | 18.08 | 18.08 | ↑$0.00 (0.00%) | 18.00 | 18.19 | 197.81K |
| 2025-12-02 | 18.02 | 18.05 | ↑$0.03 (0.17%) | 17.86 | 18.13 | 199.23K |
| 2025-12-01 | 18.08 | 17.99 | ↓$0.09 (-0.50%) | 17.96 | 18.13 | 187.58K |
| 2025-11-28 | 18.15 | 18.08 | ↓$0.07 (-0.39%) | 18.00 | 18.18 | 93.86K |
| 2025-11-26 | 17.89 | 18.09 | ↑$0.20 (1.12%) | 17.89 | 18.19 | 116.28K |
| 2025-11-25 | 17.67 | 17.94 | ↑$0.27 (1.53%) | 17.67 | 18.02 | 283.07K |
| 2025-11-24 | 17.50 | 17.64 | ↑$0.14 (0.80%) | 17.50 | 17.77 | 209.61K |
| 2025-11-21 | 17.31 | 17.51 | ↑$0.20 (1.16%) | 17.20 | 17.62 | 234.22K |
| 2025-11-20 | 17.21 | 17.22 | ↑$0.01 (0.06%) | 17.11 | 17.33 | 190.75K |
| 2025-11-19 | 17.32 | 17.09 | ↓$0.23 (-1.33%) | 17.02 | 17.36 | 196.29K |
| 2025-11-18 | 17.29 | 17.33 | ↑$0.04 (0.23%) | 17.14 | 17.35 | 149.43K |
| 2025-11-17 | 17.46 | 17.23 | ↓$0.23 (-1.32%) | 17.22 | 17.55 | 180.08K |
| 2025-11-14 | 17.41 | 17.45 | ↑$0.04 (0.23%) | 17.22 | 17.51 | 154.74K |
| 2025-11-13 | 17.28 | 17.41 | ↑$0.13 (0.75%) | 17.25 | 17.45 | 161.77K |
| 2025-11-12 | 17.58 | 17.42 | ↓$0.15 (-0.88%) | 17.37 | 17.58 | 159.92K |
| 2025-11-11 | 17.35 | 17.60 | ↑$0.25 (1.44%) | 17.29 | 17.65 | 227.84K |
| 2025-11-10 | 17.41 | 17.31 | ↓$0.10 (-0.57%) | 17.22 | 17.42 | 176.79K |
| 2025-11-07 | 17.17 | 17.37 | ↑$0.20 (1.16%) | 17.17 | 17.39 | 236.14K |
Create an account or log in to view more rows.
$CTO pump up the volume
$CTO let’s go!! Squeeze time
$CTO -
Buy
buy
buy!
$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?