CTO Realty Growth, Inc.CTONYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $18.18 | $18.50 | $18.16 | $18.45 | 204,000 |
| 1/15/2026 | $18.05 | $18.29 | $18.05 | $18.24 | 196,300 |
| 1/14/2026 | $18.25 | $18.32 | $18.00 | $18.10 | 193,959 |
| 1/13/2026 | $18.34 | $18.37 | $18.14 | $18.27 | 166,749 |
| 1/12/2026 | $18.20 | $18.45 | $18.09 | $18.37 | 203,707 |
| 1/9/2026 | $18.45 | $18.58 | $18.16 | $18.19 | 380,300 |
| 1/8/2026 | $18.43 | $18.71 | $18.41 | $18.49 | 229,844 |
| 1/7/2026 | $18.40 | $18.59 | $18.30 | $18.51 | 303,703 |
| 1/6/2026 | $18.06 | $18.39 | $17.97 | $18.37 | 274,028 |
| 1/5/2026 | $18.21 | $18.23 | $18.05 | $18.12 | 347,616 |
| 1/2/2026 | $18.40 | $18.45 | $18.01 | $18.35 | 262,031 |
| 12/31/2025 | $18.34 | $18.44 | $18.29 | $18.41 | 225,821 |
| 12/30/2025 | $18.22 | $18.47 | $18.13 | $18.33 | 301,111 |
| 12/29/2025 | $18.05 | $18.29 | $17.98 | $18.20 | 346,300 |
| 12/26/2025 | $17.98 | $18.04 | $17.90 | $17.98 | 171,104 |
| 12/24/2025 | $17.78 | $18.00 | $17.75 | $17.97 | 124,334 |
| 12/23/2025 | $17.79 | $17.88 | $17.59 | $17.76 | 226,200 |
| 12/22/2025 | $18.05 | $18.05 | $17.71 | $17.72 | 416,400 |
| 12/19/2025 | $18.52 | $18.61 | $18.06 | $18.07 | 590,200 |
| 12/18/2025 | $18.09 | $18.64 | $18.06 | $18.52 | 422,700 |
| 12/17/2025 | $17.69 | $18.11 | $17.69 | $18.06 | 305,228 |
| 12/16/2025 | $17.75 | $17.83 | $17.65 | $17.73 | 341,600 |
| 12/15/2025 | $17.78 | $17.87 | $17.72 | $17.80 | 397,870 |
| 12/12/2025 | $17.70 | $17.86 | $17.59 | $17.78 | 448,839 |
| 12/11/2025 | $17.79 | $17.91 | $17.62 | $17.66 | 294,240 |
| 12/10/2025 | $18.27 | $18.27 | $18.05 | $18.18 | 399,200 |
| 12/9/2025 | $17.94 | $18.31 | $17.94 | $18.21 | 433,249 |
| 12/8/2025 | $18.00 | $18.04 | $17.81 | $17.94 | 238,445 |
| 12/5/2025 | $17.93 | $18.03 | $17.91 | $18.00 | 231,123 |
| 12/4/2025 | $18.09 | $18.14 | $17.91 | $17.95 | 252,726 |
| 12/3/2025 | $18.08 | $18.19 | $18.00 | $18.08 | 238,700 |
| 12/2/2025 | $18.02 | $18.13 | $17.86 | $18.05 | 227,800 |
| 12/1/2025 | $18.08 | $18.13 | $17.96 | $17.99 | 187,600 |
| 11/28/2025 | $18.15 | $18.18 | $18.00 | $18.08 | 93,900 |
| 11/26/2025 | $17.84 | $18.19 | $17.84 | $18.09 | 156,600 |
| 11/25/2025 | $17.67 | $18.02 | $17.67 | $17.94 | 283,100 |
| 11/24/2025 | $17.50 | $17.77 | $17.50 | $17.64 | 243,895 |
| 11/21/2025 | $17.31 | $17.62 | $17.20 | $17.51 | 276,600 |
| 11/20/2025 | $17.21 | $17.33 | $17.11 | $17.22 | 236,742 |
| 11/19/2025 | $17.32 | $17.36 | $17.02 | $17.09 | 228,017 |
| 11/18/2025 | $17.29 | $17.36 | $17.14 | $17.33 | 198,200 |
| 11/17/2025 | $17.46 | $17.55 | $17.22 | $17.23 | 217,434 |
| 11/14/2025 | $17.41 | $17.51 | $17.22 | $17.45 | 197,700 |
| 11/13/2025 | $17.28 | $17.48 | $17.25 | $17.41 | 206,939 |
| 11/12/2025 | $17.59 | $17.59 | $17.36 | $17.42 | 217,314 |
| 11/11/2025 | $17.35 | $17.65 | $17.29 | $17.60 | 277,000 |
| 11/10/2025 | $17.41 | $17.45 | $17.21 | $17.31 | 219,400 |
| 11/7/2025 | $17.16 | $17.39 | $17.10 | $17.37 | 237,300 |
| 11/6/2025 | $17.03 | $17.13 | $16.91 | $17.08 | 270,418 |
| 11/5/2025 | $17.04 | $17.11 | $16.93 | $17.08 | 224,017 |
| 11/4/2025 | $16.92 | $17.02 | $16.66 | $17.00 | 323,700 |
| 11/3/2025 | $16.67 | $16.99 | $16.50 | $16.90 | 375,617 |
| 10/31/2025 | $16.72 | $16.78 | $16.54 | $16.68 | 277,998 |
| 10/30/2025 | $16.47 | $16.87 | $16.46 | $16.73 | 418,915 |
| 10/29/2025 | $16.80 | $17.49 | $16.38 | $16.51 | 490,400 |
| 10/28/2025 | $16.38 | $16.38 | $16.17 | $16.30 | 302,184 |
| 10/27/2025 | $16.37 | $16.47 | $16.02 | $16.43 | 353,036 |
| 10/24/2025 | $16.38 | $16.47 | $16.30 | $16.37 | 199,729 |
| 10/23/2025 | $16.22 | $16.39 | $16.12 | $16.32 | 236,200 |
| 10/22/2025 | $15.92 | $16.15 | $15.83 | $16.15 | 239,900 |
| 10/21/2025 | $15.88 | $15.95 | $15.79 | $15.84 | 210,223 |
| 10/20/2025 | $15.79 | $15.92 | $15.64 | $15.90 | 204,900 |