CTO Realty Growth (CTO) went public on September 8, 1992, when it opened at a split-adjusted price of $3.47.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 2025 | $19.10 | $19.63 | $18.59 | $18.90 | 3,044,462 |
February 2025 | $19.40 | $20.88 | $18.18 | $19.04 | 6,819,395 |
January 2025 | $19.76 | $20.01 | $18.89 | $19.63 | 4,474,420 |
December 2024 | $19.97 | $20.74 | $19.03 | $19.71 | 10,288,517 |
November 2024 | $19.29 | $20.48 | $18.96 | $20.03 | 9,937,617 |
October 2024 | $18.73 | $19.63 | $18.17 | $18.99 | 7,306,565 |
September 2024 | $18.25 | $20.34 | $17.88 | $18.67 | 15,309,129 |
August 2024 | $19.31 | $19.47 | $17.76 | $18.29 | 8,602,651 |
July 2024 | $16.90 | $19.50 | $16.54 | $19.30 | 3,245,709 |
June 2024 | $16.83 | $16.94 | $16.38 | $16.79 | 2,389,427 |
May 2024 | $16.37 | $16.85 | $15.95 | $16.71 | 2,461,421 |
April 2024 | $15.98 | $16.50 | $15.54 | $16.33 | 3,617,237 |
March 2024 | $15.71 | $16.05 | $15.37 | $15.95 | 3,123,858 |
February 2024 | $15.23 | $16.09 | $14.87 | $15.69 | 2,298,127 |
January 2024 | $15.87 | $16.19 | $15.18 | $15.21 | 1,616,924 |
December 2023 | $15.11 | $16.28 | $15.11 | $15.95 | 2,786,972 |
November 2023 | $14.48 | $15.37 | $14.48 | $15.20 | 1,748,826 |
October 2023 | $14.57 | $15.02 | $14.06 | $14.57 | 2,696,535 |
September 2023 | $15.52 | $15.57 | $14.21 | $14.58 | 2,347,841 |
August 2023 | $15.38 | $15.86 | $14.40 | $15.50 | 2,607,914 |
July 2023 | $15.10 | $15.85 | $15.00 | $15.39 | 2,015,244 |
June 2023 | $13.81 | $15.14 | $13.64 | $15.08 | 3,362,651 |
May 2023 | $14.21 | $14.44 | $13.50 | $13.71 | 2,923,889 |
April 2023 | $14.85 | $15.00 | $13.94 | $14.48 | 3,194,196 |
March 2023 | $14.73 | $15.21 | $13.74 | $14.85 | 7,034,343 |
