Want to see CTO full AI Analyst Report?
CTO Realty Growth (CTO) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 19.76 | 19.81 | 19.51 | 19.71 | 19.71 | +0.61% | 415,421 | 1.11 |
| Oct 29, 2026 | 19.01 | 19.60 | 18.99 | 19.59 | 19.59 | +2.94% | 589,539 | 1.58 |
| Oct 28, 2026 | 18.93 | 19.21 | 18.49 | 19.03 | 19.03 | -2.16% | 787,069 | 2.15 |
| Oct 27, 2026 | 19.55 | 19.69 | 19.44 | 19.45 | 19.45 | -0.97% | 363,487 | 0.99 |
| Oct 26, 2026 | 19.72 | 19.97 | 19.58 | 19.64 | 19.64 | -0.71% | 317,234 | 0.86 |
| Oct 23, 2026 | 20.19 | 20.39 | 19.73 | 19.78 | 19.78 | -2.32% | 392,663 | 1.07 |
| Oct 22, 2026 | 19.69 | 20.31 | 19.66 | 20.25 | 20.25 | +3.42% | 398,484 | 1.09 |
| Oct 21, 2026 | 20.30 | 20.42 | 19.55 | 19.58 | 19.58 | -3.40% | 383,285 | 1.05 |
| Oct 20, 2026 | 20.07 | 20.42 | 20.00 | 20.27 | 20.27 | +1.25% | 250,607 | 0.69 |
| Oct 19, 2026 | 20.25 | 20.62 | 19.91 | 20.02 | 20.02 | -2.53% | 508,175 | 1.41 |
| Oct 16, 2026 | 20.72 | 20.89 | 20.53 | 20.54 | 20.54 | -0.29% | 281,819 | 0.78 |
| Oct 15, 2026 | 20.75 | 20.94 | 20.55 | 20.60 | 20.60 | +0.68% | 295,776 | 0.82 |
| Oct 14, 2026 | 20.71 | 20.75 | 20.42 | 20.46 | 20.46 | -1.59% | 256,121 | 0.71 |
| Oct 13, 2026 | 20.96 | 20.96 | 20.63 | 20.79 | 20.79 | +0.19% | 161,086 | 0.44 |
| Oct 12, 2026 | 20.53 | 20.81 | 20.43 | 20.75 | 20.75 | +1.27% | 207,925 | 0.57 |
| Oct 09, 2026 | 20.62 | 20.73 | 20.47 | 20.49 | 20.49 | -0.34% | 163,523 | 0.45 |
| Oct 08, 2026 | 20.62 | 20.62 | 20.15 | 20.56 | 20.56 | +1.03% | 318,676 | 0.87 |
| Oct 07, 2026 | 20.48 | 20.54 | 20.30 | 20.35 | 20.35 | -0.88% | 378,891 | 1.04 |
| Oct 06, 2026 | 20.29 | 20.60 | 20.25 | 20.53 | 20.53 | +1.18% | 427,461 | 1.18 |
| Oct 05, 2026 | 20.49 | 20.55 | 20.22 | 20.29 | 20.29 | -1.22% | 307,940 | 0.84 |
| Oct 02, 2026 | 20.52 | 20.74 | 20.36 | 20.54 | 20.54 | +0.93% | 285,320 | 0.77 |
| Oct 01, 2026 | 20.50 | 20.51 | 20.27 | 20.35 | 20.35 | -0.68% | 327,180 | 0.89 |
| Sep 30, 2026 | 20.76 | 20.76 | 20.45 | 20.49 | 20.49 | -0.77% | 389,539 | 1.08 |
| Sep 29, 2026 | 20.59 | 20.71 | 20.39 | 20.65 | 20.65 | +0.83% | 373,052 | 1.03 |
| Sep 28, 2026 | 20.75 | 20.94 | 20.44 | 20.48 | 20.48 | -1.16% | 305,770 | 0.84 |
| Sep 25, 2026 | 20.50 | 20.82 | 20.27 | 20.72 | 20.72 | +0.83% | 532,377 | 1.46 |
| Sep 24, 2026 | 20.31 | 20.66 | 20.29 | 20.55 | 20.55 | +1.48% | 495,582 | 1.36 |
| Sep 23, 2026 | 20.30 | 20.40 | 20.08 | 20.25 | 20.25 | -0.64% | 485,653 | 1.28 |
| Sep 22, 2026 | 20.45 | 20.54 | 20.29 | 20.38 | 20.38 | +0.25% | 369,300 | 0.98 |
| Sep 21, 2026 | 20.37 | 20.53 | 20.26 | 20.33 | 20.33 | +0.25% | 346,399 | 0.91 |
| Sep 18, 2026 | 20.31 | 20.44 | 20.16 | 20.28 | 20.28 | -0.59% | 1,548,340 | 4.26 |
| Sep 17, 2026 | 20.85 | 20.94 | 20.37 | 20.40 | 20.40 | -1.45% | 403,909 | 1.12 |
| Sep 16, 2026 | 20.77 | 20.94 | 20.48 | 20.70 | 20.70 | -0.24% | 480,993 | 1.36 |
| Sep 15, 2026 | 20.81 | 20.91 | 20.66 | 20.75 | 20.75 | -0.53% | 315,082 | 0.88 |
| Sep 14, 2026 | 20.89 | 21.03 | 20.70 | 20.86 | 20.86 | +0.72% | 275,431 | 0.77 |
| Sep 11, 2026 | 20.84 | 20.99 | 20.65 | 20.71 | 20.71 | -0.58% | 328,865 | 0.93 |
| Sep 10, 2026 | 21.01 | 21.14 | 20.76 | 20.83 | 20.83 | -0.90% | 363,164 | 1.03 |
| Sep 09, 2026 | 21.49 | 21.52 | 21.26 | 21.40 | 21.02 | -0.42% | 357,920 | 1.02 |
| Sep 08, 2026 | 21.43 | 21.68 | 21.38 | 21.49 | 21.11 | +0.00% | 390,496 | 1.12 |
| Sep 07, 2026 | 21.35 | 21.64 | 21.35 | 21.49 | 21.11 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 21.35 | 21.64 | 21.35 | 21.49 | 21.11 | +0.33% | 199,019 | 0.55 |
| Sep 03, 2026 | 21.62 | 21.62 | 21.35 | 21.42 | 21.04 | -0.05% | 225,618 | 0.63 |
| Sep 02, 2026 | 21.65 | 21.65 | 21.32 | 21.43 | 21.05 | -0.33% | 291,164 | 0.81 |
| Sep 01, 2026 | 21.35 | 21.50 | 21.34 | 21.50 | 21.12 | +0.75% | 271,519 | 0.75 |
| Aug 31, 2026 | 21.45 | 21.50 | 21.27 | 21.34 | 20.96 | -1.06% | 441,232 | 1.23 |
| Aug 28, 2026 | 21.54 | 21.74 | 21.44 | 21.57 | 21.19 | +0.60% | 310,784 | 0.87 |
| Aug 27, 2026 | 21.57 | 21.61 | 21.41 | 21.44 | 21.06 | -1.24% | 296,475 | 0.83 |
| Aug 26, 2026 | 21.91 | 21.91 | 21.66 | 21.71 | 21.32 | -1.09% | 415,576 | 1.15 |
| Aug 25, 2026 | 22.02 | 22.04 | 21.83 | 21.95 | 21.56 | -0.23% | 322,002 | 0.89 |
| Aug 24, 2026 | 21.85 | 22.10 | 21.81 | 22.00 | 21.61 | +0.92% | 314,920 | 0.86 |