CTO Realty Growth, Inc. Common Stock (CTO)

Historical Prices For CTO Realty Growth, Inc. Common Stock (CTO)

Date Range:

2025-03-27 - 2025-06-27

Date	Open	High	Low	Close	Volume	Adjusted Close
6/26/2025	16.90	17.34	16.84	17.30	919,138	17.30
6/25/2025	17.29	17.80	17.09	17.10	1,352,343	17.10
6/24/2025	18.32	18.34	18.07	18.08	245,139	18.08
6/23/2025	18.06	18.39	18.00	18.31	307,294	18.31
6/20/2025	18.15	18.28	17.96	18.04	376,423	18.04
6/18/2025	17.99	18.23	17.95	18.07	231,483	18.07
6/17/2025	18.00	18.16	17.85	18.02	175,384	18.02
6/16/2025	18.16	18.25	18.16	18.06	192,926	18.06
6/13/2025	18.38	18.42	17.89	18.00	301,410	18.00
6/12/2025	18.31	18.50	18.23	18.47	245,501	18.47
6/11/2025	18.87	19.05	18.71	18.75	212,677	18.75
6/10/2025	18.98	19.07	18.80	18.80	173,735	18.80
6/09/2025	18.61	18.96	18.59	18.92	245,786	18.92
6/06/2025	18.40	18.59	18.38	18.59	161,496	18.59
6/05/2025	18.32	18.38	18.17	18.32	254,983	18.32
6/04/2025	18.47	18.47	18.26	18.31	203,405	18.31
6/03/2025	18.40	18.46	18.29	18.39	193,253	18.39
6/02/2025	18.37	18.48	18.22	18.43	203,766	18.43
5/30/2025	18.37	18.59	18.31	18.42	327,813	18.42
5/29/2025	18.27	18.46	18.21	18.38	187,785	18.38
5/28/2025	18.26	18.37	18.16	18.27	165,094	18.27
5/27/2025	18.04	18.31	17.91	18.26	198,776	18.26
5/23/2025	17.68	17.89	17.63	17.84	193,067	17.84
5/22/2025	17.81	17.84	17.46	17.75	178,076	17.75
5/21/2025	18.11	18.18	17.84	17.86	162,228	17.86
5/20/2025	18.33	18.43	18.23	18.23	171,998	18.23
5/19/2025	18.36	18.49	18.27	18.42	174,146	18.42
5/16/2025	18.26	18.49	18.25	18.43	213,993	18.43
5/15/2025	17.88	18.31	17.84	18.29	182,055	18.29
5/14/2025	17.95	18.00	17.63	17.72	273,833	17.72
5/13/2025	18.35	18.35	17.95	17.96	262,413	17.96
5/12/2025	18.14	18.33	17.96	18.26	237,947	18.26
5/09/2025	17.65	17.90	17.62	17.80	191,586	17.80
5/08/2025	17.80	17.93	17.62	17.67	203,249	17.67
5/07/2025	17.95	18.03	17.77	17.77	174,452	17.77
5/06/2025	17.95	18.00	17.78	17.88	196,145	17.88
5/05/2025	18.00	18.23	17.96	18.00	300,280	18.00
5/02/2025	18.26	18.35	18.00	18.14	359,593	18.14
5/01/2025	18.27	18.32	18.06	18.10	222,421	18.10
4/30/2025	18.13	18.31	17.88	18.27	227,532	18.27
4/29/2025	18.22	18.33	18.08	18.18	290,010	18.18
4/28/2025	17.94	18.25	17.94	18.22	214,925	18.22
4/25/2025	17.94	17.99	17.70	17.99	175,995	17.99
4/24/2025	18.14	18.14	17.95	17.99	250,679	17.99
4/23/2025	18.38	18.45	18.09	18.14	281,322	18.14
4/22/2025	18.29	18.50	18.17	18.21	244,820	18.21
4/21/2025	18.02	18.30	17.94	18.07	170,574	18.07
4/17/2025	17.92	18.33	17.92	18.14	195,825	18.14
4/16/2025	18.02	18.20	17.92	17.99	209,656	17.99
4/15/2025	17.93	18.14	17.87	17.99	211,338	17.99
4/14/2025	17.68	17.99	17.55	17.90	336,377	17.90
4/11/2025	17.08	17.51	16.76	17.51	185,633	17.51
4/10/2025	17.23	17.60	16.90	17.16	293,159	17.16
4/09/2025	16.57	17.71	16.12	17.48	592,998	17.48
4/08/2025	17.77	17.90	16.71	16.86	444,069	16.86
4/07/2025	17.77	17.90	16.92	17.37	506,547	17.37
4/04/2025	18.69	18.74	18.14	18.15	423,118	18.15
4/03/2025	19.21	19.32	18.89	18.90	292,521	18.90
4/02/2025	19.30	19.54	19.25	19.44	286,732	19.44
4/01/2025	19.38	19.55	19.13	19.36	326,024	19.36
3/31/2025	19.23	19.55	19.19	19.31	384,920	19.31
3/28/2025	19.27	19.43	19.06	19.30	346,205	19.30
3/27/2025	19.12	19.50	19.06	19.19	380,528	19.19