Dark

CTO
CTO Realty Growth, Inc.
stock NYSE

At Close

Jul 11, 2025 3:59:57 PM EDT

17.60USD+0.975%(+0.17)325,927

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 9, 2025 8:00:30 AM EDT

17.31USD-0.688%(-0.12)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-11	17.35	17.700000	17.2400	17.61	+1.033%	325,927	0.000%
2025-07-10	17.25	17.570000	17.2000	17.43	+1.102%	360,417	+1.033%
2025-07-09	17.41	17.500000	17.1100	17.24	-0.404%	424,634	+2.146%
2025-07-08	17.32	17.380000	17.1500	17.31	-0.115%	328,474	+1.733%
2025-07-07	17.51	17.680000	17.2300	17.33	-2.035%	432,096	+1.616%
2025-07-03	17.65	17.725600	17.5800	17.69	+0.855%	166,770	-0.452%
2025-07-02	17.49	17.630000	17.4150	17.54	+0.171%	299,193	+0.399%
2025-07-01	17.25	17.709900	17.1862	17.51	+1.448%	442,041	+0.571%
2025-06-30	17.26	17.370000	17.1000	17.26	-0.289%	378,609	+2.028%
2025-06-27	17.44	17.650000	17.2300	17.31	+0.058%	766,426	+1.733%
2025-06-26	16.90	17.340000	16.8350	17.30	+1.170%	919,199	+1.792%
2025-06-25	17.29	17.800000	17.0906	17.10	-5.420%	1,352,343	+2.982%
2025-06-24	18.32	18.345000	18.0700	18.08	-1.256%	245,139	-2.600%
2025-06-23	18.06	18.390000	18.0000	18.31	+1.497%	307,294	-3.823%
2025-06-20	18.15	18.280000	17.9596	18.04	-0.166%	376,423	-2.384%
2025-06-18	17.99	18.230000	17.9500	18.07	+0.277%	231,483	-2.546%
2025-06-17	18.00	18.160000	17.8500	18.02	-0.221%	175,384	-2.275%
2025-06-16	18.16	18.250000	18.0000	18.06	+0.333%	192,928	-2.492%
2025-06-13	18.38	18.420000	17.8900	18.00	-2.545%	301,410	-2.167%
2025-06-12	18.31	18.500000	18.2330	18.47	-1.493%	245,501	-4.656%
2025-06-11	18.87	19.050000	18.7100	18.75	-0.266%	212,682	-6.080%
2025-06-10	18.98	19.069500	18.8000	18.80	-0.634%	173,735	-6.330%
2025-06-09	18.61	18.960000	18.5890	18.92	+1.775%	245,801	-6.924%
2025-06-06	18.40	18.590000	18.3823	18.59	+1.474%	161,496	-5.272%
2025-06-05	18.32	18.375000	18.1700	18.32	+0.055%	254,983	-3.876%
2025-06-04	18.47	18.470000	18.2600	18.31	-0.435%	203,405	-3.823%
2025-06-03	18.40	18.460000	18.2900	18.39	-0.217%	193,253	-4.241%
2025-06-02	18.37	18.480000	18.2200	18.43	+0.054%	203,767	-4.449%
2025-05-30	18.37	18.585000	18.3121	18.42	+0.218%	327,813	-4.397%
2025-05-29	18.27	18.460000	18.2100	18.38	+0.602%	187,788	-4.189%
2025-05-28	18.26	18.370000	18.1600	18.27	+0.055%	165,094	-3.612%
2025-05-27	18.04	18.310000	17.9062	18.26	+2.354%	198,876	-3.560%
2025-05-23	17.68	17.885000	17.6301	17.84	+0.507%	193,067	-1.289%
2025-05-22	17.81	17.840000	17.4600	17.75	-0.616%	178,117	-0.789%
2025-05-21	18.11	18.185000	17.8400	17.86	-2.030%	162,228	-1.400%
2025-05-20	18.33	18.430000	18.2300	18.23	-1.031%	172,047	-3.401%
2025-05-19	18.36	18.489900	18.2700	18.42	-0.054%	174,149	-4.397%
2025-05-16	18.26	18.490000	18.2500	18.43	+0.765%	213,993	-4.449%
2025-05-15	17.88	18.310000	17.8400	18.29	+3.217%	182,055	-3.718%
2025-05-14	17.95	18.005000	17.6300	17.72	-1.336%	273,833	-0.621%
2025-05-13	18.35	18.350000	17.9500	17.96	-1.643%	262,413	-1.949%
2025-05-12	18.14	18.330000	17.9601	18.26	+2.584%	237,947	-3.560%
2025-05-09	17.65	17.900000	17.6200	17.80	+0.736%	191,586	-1.067%
2025-05-08	17.80	17.930000	17.6200	17.67	-0.563%	203,251	-0.340%
2025-05-07	17.95	18.030000	17.7700	17.77	-0.615%	174,458	-0.900%
2025-05-06	17.95	18.000000	17.7800	17.88	-0.667%	196,145	-1.510%
2025-05-05	18.00	18.230000	17.9600	18.00	-0.772%	300,280	-2.167%
2025-05-02	18.26	18.348500	18.0000	18.14	+0.221%	359,593	-2.922%
2025-05-01	18.27	18.320000	18.0600	18.10	-0.930%	222,421	-2.707%
2025-04-30	18.13	18.310000	17.8800	18.27	+0.495%	227,532	-3.612%
2025-04-29	18.22	18.330000	18.0800	18.18	-0.220%	290,010	-3.135%
2025-04-28	17.94	18.250000	17.9400	18.22	+1.278%	214,929	-3.348%
2025-04-25	17.94	17.990000	17.7000	17.99	0.000%	175,995	-2.112%
2025-04-24	18.14	18.140000	17.9500	17.99	-0.827%	250,680	-2.112%
2025-04-23	18.38	18.455000	18.0850	18.14	-0.384%	281,322	-2.922%
2025-04-22	18.29	18.500000	18.1700	18.21	+0.775%	245,021	-3.295%
2025-04-21	18.02	18.300000	17.9400	18.07	-0.386%	170,574	-2.546%
2025-04-17	17.92	18.331600	17.9200	18.14	+0.834%	195,825	-2.922%
2025-04-16	18.02	18.200000	17.9200	17.99	0.000%	209,656	-2.112%
2025-04-15	17.93	18.140000	17.8666	17.99	+0.503%	211,338	-2.112%
2025-04-14	17.68	17.990000	17.5500	17.90	+2.227%	336,377	-1.620%
2025-04-11	17.08	17.510000	16.7600	17.51	+2.040%	185,633	+0.571%
2025-04-10	17.23	17.600000	16.9000	17.16	-1.831%	293,159	+2.622%
2025-04-09	16.57	17.715000	16.1200	17.48	+3.677%	592,998	+0.744%
2025-04-08	17.77	17.900000	16.7100	16.86	-2.936%	444,269	+4.448%
2025-04-07	17.77	18.030000	16.9200	17.37	-4.298%	506,559	+1.382%
2025-04-04	18.69	18.740000	18.1300	18.15	-3.968%	423,118	-2.975%
2025-04-03	19.21	19.320000	18.8900	18.90	-2.778%	292,521	-6.825%
2025-04-02	19.30	19.540000	19.2500	19.44	+0.413%	286,832	-9.414%
2025-04-01	19.38	19.550000	19.1250	19.36	+0.259%	326,024	-9.039%
2025-03-31	19.23	19.545000	19.1900	19.31	+0.052%	384,920	-8.804%
2025-03-28	19.27	19.430000	19.0600	19.30	+0.573%	346,205	-8.756%
2025-03-27	19.12	19.500000	19.0600	19.19	+0.524%	380,628	-8.233%
2025-03-26	19.13	19.380000	18.9900	19.09	-0.209%	353,494	-7.753%
2025-03-25	19.26	19.355000	18.9600	19.13	-0.932%	347,003	-7.946%
2025-03-24	18.94	19.330000	18.9050	19.31	+2.278%	316,636	-8.804%
2025-03-21	18.88	19.010000	18.6651	18.88	-0.317%	417,081	-6.727%
2025-03-20	18.85	19.100000	18.8100	18.94	+0.212%	262,859	-7.022%
2025-03-19	19.03	19.115000	18.7800	18.90	-0.526%	358,662	-6.825%
2025-03-18	18.73	19.060000	18.6700	19.00	+1.713%	463,059	-7.316%
2025-03-17	18.67	18.830000	18.6100	18.68	+0.484%	395,635	-5.728%
2025-03-14	18.14	18.645000	18.0200	18.59	+2.935%	385,676	-5.272%
2025-03-13	18.52	18.650000	18.0600	18.06	-4.646%	457,954	-2.492%
2025-03-12	19.02	19.090000	18.7400	18.94	+0.212%	386,100	-7.022%
2025-03-11	19.27	19.300000	18.7800	18.90	-1.614%	434,427	-6.825%
2025-03-10	19.33	19.630000	19.1250	19.21	-0.363%	376,900	-8.329%
2025-03-07	18.75	19.315000	18.7500	19.28	+2.991%	365,270	-8.662%
2025-03-06	18.82	19.030000	18.5900	18.72	+0.107%	443,695	-5.929%
2025-03-05	18.86	19.167600	18.6800	18.70	-0.796%	365,860	-5.829%
2025-03-04	19.09	19.500000	18.8300	18.85	-1.464%	529,414	-6.578%
2025-03-03	19.10	19.270000	18.9900	19.13	+0.473%	413,136	-7.946%
2025-02-28	18.76	19.130000	18.7336	19.04	+1.873%	723,666	-7.511%
2025-02-27	18.68	18.970000	18.6500	18.69	0.000%	251,902	-5.778%
2025-02-26	18.90	19.075900	18.6000	18.69	-1.216%	342,487	-5.778%
2025-02-25	18.84	19.060000	18.8400	18.92	+0.425%	798,098	-6.924%
2025-02-24	18.97	19.190000	18.7400	18.84	-0.894%	324,960	-6.529%
2025-02-21	19.56	19.875000	18.1800	19.01	-5.938%	837,695	-7.365%
2025-02-20	20.14	20.390000	20.1300	20.21	-0.049%	218,494	-12.865%
2025-02-19	20.00	20.340000	20.0000	20.22	+0.547%	264,937	-12.908%
2025-02-18	20.45	20.535000	20.0000	20.11	-2.046%	328,713	-12.432%
2025-02-14	20.68	20.880000	20.5300	20.53	-0.725%	184,225	-14.223%
2025-02-13	20.45	20.750000	20.3750	20.68	+1.422%	191,437	-14.845%
2025-02-12	19.96	20.440000	19.9600	20.39	+0.642%	266,839	-13.634%
2025-02-11	19.90	20.270000	19.8400	20.26	+1.249%	218,116	-13.080%
2025-02-10	19.92	20.130000	19.7137	20.01	0.000%	213,331	-11.994%
2025-02-07	20.22	20.270000	19.9200	20.01	-1.136%	324,578	-11.994%
2025-02-06	20.24	20.340000	20.0950	20.24	0.000%	310,443	-12.994%
2025-02-05	19.93	20.280000	19.9000	20.24	+1.965%	322,464	-12.994%
2025-02-04	19.66	19.930000	19.5300	19.85	+0.455%	291,701	-11.285%
2025-02-03	19.40	19.849900	19.2900	19.76	+0.662%	301,288	-10.881%
2025-01-31	19.49	19.740000	19.4678	19.63	+0.409%	199,587	-10.290%
2025-01-30	19.56	19.770000	19.4200	19.55	+0.877%	151,288	-9.923%
2025-01-29	19.67	19.745500	19.2550	19.38	-1.724%	186,950	-9.133%
2025-01-28	19.53	19.790000	19.4400	19.72	+0.664%	265,402	-10.700%
2025-01-27	19.37	19.790000	19.3700	19.59	+0.927%	204,652	-10.107%
2025-01-24	19.21	19.422000	19.1466	19.41	+0.622%	127,050	-9.274%
2025-01-23	19.23	19.305000	19.1550	19.29	+0.260%	131,618	-8.709%
2025-01-22	19.73	19.730000	19.2400	19.24	-3.024%	175,136	-8.472%
2025-01-21	19.85	19.930100	19.6800	19.84	+0.354%	189,266	-11.240%
2025-01-17	20.00	20.010000	19.6200	19.77	-0.703%	261,757	-10.926%
2025-01-16	19.59	19.940000	19.5500	19.91	+1.375%	180,560	-11.552%
2025-01-15	19.76	19.775000	19.4850	19.64	+1.081%	182,585	-10.336%
2025-01-14	19.59	19.632800	19.3200	19.43	-0.051%	148,572	-9.367%
2025-01-13	19.00	19.550000	18.8900	19.44	+1.674%	399,154	-9.414%
2025-01-10	19.10	19.230000	18.9100	19.12	-0.984%	325,001	-7.897%
2025-01-08	19.21	19.365000	19.1300	19.31	+0.052%	309,150	-8.804%
2025-01-07	19.38	19.490000	19.1300	19.30	-0.567%	259,670	-8.756%
2025-01-06	19.69	19.740000	19.3601	19.41	-1.372%	251,539	-9.274%
2025-01-03	19.49	19.690000	19.3919	19.68	+1.600%	147,023	-10.518%
2025-01-02	19.76	19.800000	19.2506	19.37	-1.725%	271,348	-9.086%
2024-12-31	19.72	19.910000	19.5450	19.71	+0.408%	350,871	-10.654%
2024-12-30	19.35	19.660000	19.1800	19.63	+1.186%	259,955	-10.290%
2024-12-27	19.50	19.695000	19.3800	19.40	-0.919%	250,367	-9.227%
2024-12-26	19.38	19.650000	19.3581	19.58	+0.462%	146,471	-10.061%
2024-12-24	19.42	19.500000	19.2800	19.49	+0.932%	125,308	-9.646%
2024-12-23	19.50	19.500000	19.0300	19.31	-0.822%	427,614	-8.804%
2024-12-20	19.21	19.910000	19.1600	19.47	+0.257%	1,970,662	-9.553%
2024-12-19	19.67	19.840000	19.3600	19.42	+0.103%	567,199	-9.320%
2024-12-18	20.50	20.690000	19.4000	19.40	-5.504%	530,005	-9.227%
2024-12-17	20.41	20.740000	20.4100	20.53	+0.146%	445,705	-14.223%
2024-12-16	20.19	20.730000	20.1200	20.50	+1.787%	541,777	-14.098%
2024-12-13	20.11	20.270000	19.9700	20.14	+0.050%	387,235	-12.562%
2024-12-12	19.91	20.240000	19.9100	20.13	-1.613%	375,379	-12.519%
2024-12-11	20.44	20.590000	20.3600	20.46	+0.147%	460,278	-13.930%
2024-12-10	20.44	20.695000	20.2700	20.43	+0.098%	357,720	-13.803%
2024-12-09	20.67	20.670000	20.3500	20.41	-0.147%	440,558	-13.719%
2024-12-06	20.56	20.585000	20.3495	20.44	-0.341%	343,092	-13.845%
2024-12-05	20.40	20.710000	20.2950	20.51	+0.589%	543,291	-14.139%
2024-12-04	20.30	20.510000	20.2900	20.39	+0.691%	432,716	-13.634%
2024-12-03	20.25	20.290000	20.0800	20.25	+0.198%	270,212	-13.037%
2024-12-02	20.35	20.420000	20.1900	20.21	-0.980%	375,797	-12.865%
2024-11-29	20.45	20.620000	20.4000	20.41	-0.147%	159,032	-13.719%
2024-11-27	20.12	20.450000	20.1200	20.44	+2.251%	420,672	-13.845%
2024-11-26	19.84	20.045000	19.7800	19.99	+0.655%	355,141	-11.906%
2024-11-25	19.98	20.045000	19.7300	19.86	+0.252%	1,517,768	-11.329%
2024-11-22	19.70	19.899200	19.7000	19.81	+0.763%	312,590	-11.106%
2024-11-21	19.48	19.800000	19.4800	19.66	+0.976%	272,321	-10.427%
2024-11-20	19.53	19.690000	19.4101	19.47	-0.866%	276,464	-9.553%
2024-11-19	19.47	19.735000	19.4001	19.64	+0.718%	297,886	-10.336%
2024-11-18	19.54	19.720000	19.4200	19.50	-0.154%	361,100	-9.692%
2024-11-15	19.70	19.750000	19.5000	19.53	+0.154%	526,957	-9.831%
2024-11-14	19.78	19.810000	19.4800	19.50	-1.015%	427,166	-9.692%
2024-11-13	20.11	20.360000	19.6600	19.70	-1.253%	986,926	-10.609%
2024-11-12	20.57	20.645000	19.9200	19.95	-3.390%	1,057,112	-11.729%
2024-11-11	20.68	20.870000	20.6100	20.65	+0.536%	318,909	-14.722%
2024-11-08	20.50	20.840000	20.4500	20.54	+0.637%	400,847	-14.265%
2024-11-07	20.15	20.580000	20.1000	20.41	+1.948%	551,179	-13.719%
2024-11-06	20.28	20.400000	19.8900	20.02	+0.250%	378,471	-12.038%
2024-11-05	19.58	20.010000	19.5100	19.97	+1.888%	276,222	-11.818%
2024-11-04	19.40	19.650000	19.3200	19.60	+1.031%	378,692	-10.153%
2024-11-01	19.65	19.684500	19.3250	19.40	+0.258%	483,212	-9.227%
2024-10-31	19.54	19.830000	19.3500	19.35	-0.871%	441,371	-8.992%
2024-10-30	19.40	19.940000	19.3900	19.52	+1.614%	667,288	-9.785%
2024-10-29	19.21	19.250567	19.0940	19.21	-0.466%	299,295	-8.329%
2024-10-28	19.56	19.580000	19.1600	19.30	-1.329%	324,808	-8.756%
2024-10-25	20.00	20.000000	19.5250	19.56	-0.811%	438,439	-9.969%
2024-10-24	19.69	19.910000	19.6300	19.72	+0.870%	362,824	-10.700%
2024-10-23	19.37	19.615000	19.2700	19.55	+1.034%	245,480	-9.923%
2024-10-22	19.40	19.470000	19.2400	19.35	-0.565%	201,742	-8.992%
2024-10-21	19.38	19.462000	19.1300	19.46	-0.051%	224,989	-9.507%
2024-10-18	19.43	19.567900	19.3900	19.47	+0.309%	220,668	-9.553%
2024-10-17	19.53	19.650000	19.3450	19.41	-1.070%	274,611	-9.274%
2024-10-16	19.40	19.630000	19.3800	19.62	+1.763%	266,329	-10.245%
2024-10-15	19.02	19.310000	18.9900	19.28	+1.688%	223,671	-8.662%
2024-10-14	18.81	19.120000	18.7300	18.96	+0.637%	222,411	-7.120%
2024-10-11	18.65	18.860000	18.6100	18.84	+1.454%	207,358	-6.529%
2024-10-10	18.76	18.760000	18.5100	18.57	-1.171%	203,968	-5.170%
2024-10-09	18.85	18.940000	18.7400	18.79	-0.159%	683,840	-6.280%
2024-10-08	18.75	18.870000	18.6667	18.82	+0.749%	226,445	-6.429%
2024-10-07	18.77	18.790000	18.5800	18.68	-0.744%	258,344	-5.728%
2024-10-04	19.03	19.050000	18.7200	18.82	-0.791%	237,417	-6.429%
2024-10-03	19.07	19.120000	18.8300	18.97	-0.053%	263,860	-7.169%
2024-10-02	19.06	19.070000	18.8900	18.98	-0.105%	252,737	-7.218%
2024-10-01	19.08	19.100000	18.9000	19.00	-0.105%	282,057	-7.316%
2024-09-30	19.07	19.200000	18.9500	19.02	+0.158%	334,717	-7.413%
2024-09-27	18.91	19.200000	18.8600	18.99	+0.529%	311,787	-7.267%
2024-09-26	19.24	19.310000	18.8800	18.89	-0.944%	293,538	-6.776%
2024-09-25	18.92	19.080000	18.8600	19.07	+0.740%	266,939	-7.656%
2024-09-24	19.00	19.030000	18.8500	18.93	-0.158%	433,742	-6.973%
2024-09-23	19.21	19.280000	18.9400	18.96	-1.095%	397,769	-7.120%
2024-09-20	19.33	19.380000	19.1400	19.17	-1.389%	507,248	-8.138%
2024-09-19	19.54	19.540000	19.2700	19.44	+0.673%	246,939	-9.414%
2024-09-18	19.23	19.470000	19.1900	19.31	+0.416%	267,166	-8.804%
2024-09-17	19.65	19.659900	19.1600	19.23	-1.536%	363,330	-8.424%
2024-09-16	19.34	19.690000	19.1500	19.53	+2.466%	641,780	-9.831%
2024-09-13	19.05	19.175000	18.9900	19.06	+0.793%	562,480	-7.608%
2024-09-12	18.56	19.085000	18.5600	18.91	+0.212%	739,344	-6.875%
2024-09-11	19.53	19.650000	18.5898	18.87	-10.780%	1,664,227	-6.677%
2024-09-10	19.53	21.150000	19.1900	21.15	+8.350%	5,950,463	-16.738%
2024-09-09	19.18	19.530000	19.1100	19.52	+1.455%	358,086	-9.785%
2024-09-06	19.24	19.330000	19.0050	19.24	0.000%	301,613	-8.472%
2024-09-05	19.11	19.530000	19.1100	19.24	+1.210%	392,112	-8.472%
2024-09-04	18.95	19.225100	18.9300	19.01	+0.423%	477,644	-7.365%
2024-09-03	18.98	19.020000	18.7760	18.93	-0.473%	428,132	-6.973%
2024-08-30	19.02	19.110000	18.8500	19.02	+0.529%	643,712	-7.413%
2024-08-29	19.22	19.265000	18.9200	18.92	-1.253%	652,284	-6.924%
2024-08-28	19.14	19.350000	19.0600	19.16	+0.262%	269,591	-8.090%
2024-08-27	19.33	19.440000	18.9800	19.11	-1.189%	830,841	-7.849%
2024-08-26	19.24	19.560000	19.1000	19.34	+2.328%	741,812	-8.945%
2024-08-23	18.68	19.140000	18.6200	18.90	+2.162%	952,082	-6.825%
2024-08-22	19.01	19.115700	18.4700	18.50	-2.323%	793,212	-4.811%
2024-08-21	19.24	19.366800	18.9200	18.94	-0.158%	577,335	-7.022%
2024-08-20	19.24	19.360000	18.9300	18.97	-1.043%	593,720	-7.169%
2024-08-19	19.36	19.840000	19.0800	19.17	-0.519%	581,386	-8.138%
2024-08-16	19.35	19.360000	19.1500	19.27	+0.260%	211,190	-8.614%
2024-08-15	19.45	19.450000	19.1750	19.22	-0.208%	263,055	-8.377%
2024-08-14	19.38	19.395000	19.2100	19.26	-0.207%	117,056	-8.567%
2024-08-13	19.37	19.470000	19.2500	19.30	+0.260%	166,217	-8.756%
2024-08-12	19.50	19.500000	19.1700	19.25	-1.282%	164,184	-8.519%
2024-08-09	19.81	19.810000	19.4600	19.50	-1.615%	157,226	-9.692%
2024-08-08	19.84	20.060000	19.7500	19.82	+0.354%	98,457	-11.150%
2024-08-07	19.80	20.050000	19.7000	19.75	-0.253%	103,493	-10.835%
2024-08-06	19.50	19.970000	19.4600	19.80	+1.643%	165,787	-11.061%
2024-08-05	19.69	19.735000	19.2700	19.48	-2.940%	198,532	-9.600%
2024-08-02	19.91	20.210000	19.9100	20.07	0.000%	125,875	-12.257%
2024-08-01	20.08	20.250000	19.8900	20.07	0.000%	145,914	-12.257%
2024-07-31	20.09	20.280000	20.0500	20.07	-0.397%	189,463	-12.257%
2024-07-30	19.71	20.170000	19.6800	20.15	+2.701%	178,916	-12.605%
2024-07-29	19.61	19.860000	19.5500	19.62	+0.051%	159,753	-10.245%
2024-07-26	19.40	19.760000	19.2200	19.61	+3.319%	203,652	-10.199%
2024-07-25	19.10	19.250100	18.9000	18.98	-0.053%	122,204	-7.218%
2024-07-24	19.22	19.450000	18.9800	18.99	-1.759%	114,090	-7.267%
2024-07-23	19.14	19.500000	19.0900	19.33	+1.151%	201,732	-8.898%
2024-07-22	18.99	19.220000	18.7800	19.11	+1.165%	134,122	-7.849%
2024-07-19	18.86	18.910000	18.7300	18.89	+0.425%	80,658	-6.776%
2024-07-18	18.63	18.885000	18.6050	18.81	+0.642%	174,175	-6.380%
2024-07-17	18.58	18.720000	18.5100	18.69	+0.592%	407,099	-5.778%
2024-07-16	18.68	18.760000	18.5600	18.58	+0.216%	177,473	-5.221%
2024-07-15	18.39	18.610000	18.3300	18.54	+1.589%	115,778	-5.016%
2024-07-12	18.20	18.310000	18.1200	18.25	+0.884%	111,895	-3.507%
2024-07-11	17.79	18.100000	17.6363	18.09	+2.551%	157,507	-2.653%
2024-07-10	17.55	17.660000	17.4400	17.64	+1.089%	128,177	-0.170%
2024-07-09	17.38	17.470000	17.2700	17.45	+0.230%	70,143	+0.917%
2024-07-08	17.38	17.485000	17.3609	17.41	+0.288%	74,119	+1.149%
2024-07-05	17.49	17.500000	17.3150	17.36	-0.743%	75,130	+1.440%
2024-07-03	17.53	17.650000	17.4700	17.49	+0.114%	64,933	+0.686%
2024-07-02	17.40	17.490000	17.3500	17.47	+0.634%	102,220	+0.801%
2024-07-01	17.57	17.590000	17.2000	17.36	-0.573%	137,738	+1.440%
2024-06-28	17.51	17.540000	17.2200	17.46	+0.983%	380,807	+0.859%
2024-06-27	17.14	17.300000	17.1400	17.29	+1.527%	114,234	+1.851%
2024-06-26	17.07	17.155000	17.0300	17.03	-0.700%	82,603	+3.406%
2024-06-25	17.53	17.530000	17.1100	17.15	-1.888%	132,172	+2.682%
2024-06-24	17.20	17.500000	17.1100	17.48	+2.222%	162,026	+0.744%
2024-06-21	17.25	17.250000	17.0900	17.10	-0.524%	136,728	+2.982%
2024-06-20	17.35	17.377800	17.1700	17.19	-0.808%	88,117	+2.443%
2024-06-18	17.40	17.425000	17.3200	17.33	-0.402%	77,371	+1.616%
2024-06-17	17.39	17.490000	17.3500	17.40	-0.115%	74,364	+1.207%
2024-06-14	17.34	17.420000	17.2650	17.42	-0.057%	103,143	+1.091%
2024-06-13	17.47	17.540000	17.3850	17.43	-1.969%	110,228	+1.033%
2024-06-12	17.90	17.990000	17.7700	17.78	+0.113%	142,837	-0.956%
2024-06-11	17.89	17.900000	17.7300	17.76	-0.948%	101,649	-0.845%
2024-06-10	17.85	17.990000	17.7830	17.93	+0.168%	154,318	-1.785%
2024-06-07	17.84	17.939900	17.8200	17.90	-0.223%	86,611	-1.620%
2024-06-06	17.89	17.970000	17.8600	17.94	+0.056%	70,972	-1.839%
2024-06-05	18.00	18.000000	17.8902	17.93	-0.278%	90,962	-1.785%
2024-06-04	17.84	17.980000	17.8150	17.98	+0.728%	120,132	-2.058%
2024-06-03	17.88	17.920000	17.7900	17.85	+0.507%	112,226	-1.345%
2024-05-31	17.68	17.790000	17.5300	17.76	+0.509%	122,990	-0.845%
2024-05-30	17.50	17.720000	17.5000	17.67	+1.669%	77,770	-0.340%
2024-05-29	17.43	17.460000	17.3100	17.38	-0.572%	117,326	+1.323%
2024-05-28	17.47	17.650000	17.4600	17.48	+0.172%	138,937	+0.744%
2024-05-24	17.52	17.583500	17.4500	17.45	-0.456%	64,838	+0.917%
2024-05-23	17.68	17.715000	17.4750	17.53	-0.848%	104,606	+0.456%
2024-05-22	17.72	17.800000	17.6700	17.68	-0.394%	90,162	-0.396%
2024-05-21	17.68	17.770000	17.6200	17.75	+0.453%	57,902	-0.789%
2024-05-20	17.82	17.900000	17.6700	17.67	-0.730%	89,423	-0.340%
2024-05-17	17.85	17.870000	17.7300	17.80	-0.056%	110,005	-1.067%
2024-05-16	17.73	17.840000	17.6600	17.81	+0.907%	88,321	-1.123%
2024-05-15	17.61	17.730000	17.5700	17.65	+1.146%	100,655	-0.227%
2024-05-14	17.44	17.466100	17.3250	17.45	+0.518%	121,635	+0.917%
2024-05-13	17.33	17.380000	17.2501	17.36	+0.347%	96,345	+1.440%
2024-05-10	17.34	17.340000	17.2100	17.30	+0.290%	93,960	+1.792%
2024-05-09	17.34	17.360000	17.2348	17.25	-0.519%	121,583	+2.087%
2024-05-08	17.20	17.350000	17.1557	17.34	+0.580%	103,235	+1.557%
2024-05-07	16.99	17.310000	16.9900	17.24	+1.591%	124,554	+2.146%
2024-05-06	17.08	17.145000	16.9500	16.97	-0.294%	157,254	+3.771%
2024-05-03	17.70	17.750000	17.0200	17.02	-2.576%	180,976	+3.467%
2024-05-02	17.44	17.550000	17.3539	17.47	+0.576%	107,065	+0.801%
2024-05-01	17.39	17.520000	17.3300	17.37	+0.115%	127,286	+1.382%
2024-04-30	17.19	17.530000	17.1800	17.35	+0.173%	260,879	+1.499%
2024-04-29	17.19	17.340000	17.1800	17.32	+1.109%	115,827	+1.674%
2024-04-26	17.14	17.179900	17.0700	17.13	+0.117%	79,169	+2.802%
2024-04-25	17.06	17.110000	16.9700	17.11	-0.291%	103,401	+2.922%
2024-04-24	17.13	17.207000	17.0500	17.16	-0.233%	149,575	+2.622%
2024-04-23	17.06	17.250000	17.0200	17.20	+0.644%	172,920	+2.384%
2024-04-22	17.05	17.100000	16.9100	17.09	+0.648%	153,525	+3.043%
2024-04-19	16.68	16.980000	16.6700	16.98	+1.555%	118,872	+3.710%
2024-04-18	16.68	16.770000	16.6050	16.72	+0.662%	107,747	+5.323%
2024-04-17	16.57	16.710000	16.5575	16.61	+0.423%	147,642	+6.020%
2024-04-16	16.62	16.670000	16.5100	16.54	-1.077%	166,371	+6.469%
2024-04-15	16.90	16.900000	16.7000	16.72	-1.124%	239,697	+5.323%
2024-04-12	16.75	16.920000	16.7500	16.91	+0.118%	135,780	+4.140%
2024-04-11	16.70	16.890000	16.6200	16.89	+1.138%	114,466	+4.263%
2024-04-10	16.80	16.830000	16.5800	16.70	-1.822%	200,091	+5.449%
2024-04-09	17.03	17.039200	16.9450	17.01	+0.059%	176,801	+3.527%
2024-04-08	16.90	17.040000	16.9000	17.00	+1.371%	232,097	+3.588%
2024-04-05	16.76	16.860000	16.7156	16.77	-0.179%	125,367	+5.009%
2024-04-04	16.90	17.020000	16.7800	16.80	-0.297%	182,367	+4.821%
2024-04-03	16.76	16.850000	16.6799	16.85	+0.537%	186,442	+4.510%
2024-04-02	16.91	17.000000	16.7000	16.76	-1.412%	170,896	+5.072%
2024-04-01	16.98	17.040000	16.9000	17.00	+0.295%	239,615	+3.588%
2024-03-28	16.99	17.050000	16.8850	16.95	+0.296%	200,770	+3.894%
2024-03-27	16.83	16.990000	16.7400	16.90	+1.077%	186,271	+4.201%
2024-03-26	16.82	16.870000	16.6700	16.72	+0.300%	124,764	+5.323%
2024-03-25	16.80	16.940000	16.6500	16.67	-0.299%	86,600	+5.639%
2024-03-22	16.99	17.020000	16.7200	16.72	-1.415%	108,409	+5.323%
2024-03-21	16.89	17.030000	16.8400	16.96	+0.593%	197,791	+3.833%
2024-03-20	16.69	16.875300	16.5300	16.86	+0.958%	190,257	+4.448%
2024-03-19	16.54	16.710000	16.3400	16.70	+0.663%	107,927	+5.449%
2024-03-18	16.66	16.730000	16.5400	16.59	-0.540%	139,742	+6.148%
2024-03-15	16.40	16.680000	16.3653	16.68	+1.152%	214,384	+5.576%
2024-03-14	16.63	16.630000	16.3343	16.49	-1.020%	205,512	+6.792%
2024-03-13	16.67	16.750000	16.5900	16.66	-2.115%	199,331	+5.702%
2024-03-12	17.09	17.160000	16.9700	17.02	-0.410%	233,631	+3.467%
2024-03-11	17.11	17.110000	16.9100	17.09	+0.176%	196,863	+3.043%
2024-03-08	17.15	17.190000	16.9150	17.06	+0.294%	159,134	+3.224%
2024-03-07	17.00	17.030000	16.8700	17.01	+0.651%	145,586	+3.527%
2024-03-06	17.07	17.070000	16.8400	16.90	-0.647%	149,809	+4.201%
2024-03-05	17.05	17.160400	16.9100	17.01	-0.293%	106,857	+3.527%
2024-03-04	17.24	17.240000	17.0000	17.06	-0.814%	93,252	+3.224%
2024-03-01	17.07	17.220000	16.9800	17.20	+0.880%	76,968	+2.384%
2024-02-29	17.16	17.250000	16.9800	17.05	-0.292%	105,304	+3.284%
2024-02-28	17.09	17.210000	17.0100	17.10	+0.059%	71,968	+2.982%
2024-02-27	17.28	17.305000	17.0200	17.09	-0.234%	137,063	+3.043%
2024-02-26	17.15	17.210000	17.0000	17.13	-0.523%	185,250	+2.802%
2024-02-23	16.93	17.490000	16.8600	17.22	+3.735%	262,631	+2.265%
2024-02-22	16.48	16.620000	16.4100	16.60	+0.667%	122,107	+6.084%
2024-02-21	16.40	16.510000	16.3500	16.49	+0.610%	75,587	+6.792%
2024-02-20	16.35	16.527300	16.3249	16.39	-0.243%	110,914	+7.444%
2024-02-16	16.47	16.630000	16.3500	16.43	-1.203%	126,747	+7.182%
2024-02-15	16.43	16.640000	16.4200	16.63	+1.962%	77,446	+5.893%
2024-02-14	16.34	16.360000	16.1600	16.31	+0.741%	98,806	+7.971%
2024-02-13	16.36	16.420000	16.1700	16.19	-2.587%	152,054	+8.771%
2024-02-12	16.54	16.720000	16.5101	16.62	+0.302%	132,219	+5.957%
2024-02-09	16.58	16.595000	16.4250	16.57	+0.242%	66,624	+6.276%
2024-02-08	16.38	16.630000	16.3580	16.53	+1.101%	75,395	+6.534%
2024-02-07	16.68	16.680000	16.3300	16.35	-1.506%	71,711	+7.706%
2024-02-06	16.48	16.640000	16.4800	16.60	+0.606%	74,118	+6.084%
2024-02-05	16.45	16.565000	16.3100	16.50	-0.542%	132,178	+6.727%
2024-02-02	16.57	16.710000	16.5000	16.59	-1.601%	122,178	+6.148%
2024-02-01	16.55	16.860000	16.4900	16.86	+1.996%	97,827	+4.448%
2024-01-31	17.00	17.000000	16.5300	16.53	-2.305%	91,095	+6.534%
2024-01-30	16.97	17.020000	16.8850	16.92	-0.353%	55,488	+4.078%
2024-01-29	16.85	16.980000	16.7669	16.98	+0.831%	76,944	+3.710%
2024-01-26	16.90	17.010100	16.8300	16.84	+0.119%	56,230	+4.572%
2024-01-25	16.79	16.890000	16.7005	16.82	+1.264%	57,467	+4.697%
2024-01-24	16.96	16.970000	16.6100	16.61	-1.131%	63,750	+6.020%
2024-01-23	16.95	16.950000	16.7255	16.80	-0.238%	53,432	+4.821%
2024-01-22	16.78	16.900000	16.7600	16.84	+0.959%	66,571	+4.572%
2024-01-19	16.65	16.735000	16.5000	16.68	+0.120%	76,170	+5.576%

.dark-mode .W5FGDV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .W5FGDV{ color: #333333; background-color: white; border: 2px solid #333333; }CTOCTO Realty Growth, Inc.stock NYSE

CTO
CTO Realty Growth, Inc.
stock NYSE