CTO Realty Growth, Inc. CTO-PA
19.60 USD -0.19 (-0.96%)
As ofNov 13, 2026, 3:59 PM EST
19.50 Day range 19.67
19.16 52-week range 22.19
- YTD
- -4.39%
- 1 year
- -7.02%
CTO-PA price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 19.65 | 19.67 | 19.50 | 19.60 | -0.19 | -0.96% | 5,500 |
| Nov 12, 2026 | 20.00 | 20.00 | 19.52 | 19.79 | -0.21 | -1.05% | 3,726 |
| Nov 11, 2026 | 19.82 | 20.20 | 19.82 | 20.00 | 0.00 | 0.00% | 763 |
| Nov 10, 2026 | 19.87 | 20.20 | 19.82 | 20.00 | +0.13 | +0.65% | 2,022 |
| Nov 9, 2026 | 19.83 | 19.89 | 19.83 | 19.87 | +0.05 | +0.25% | 2,925 |
| Nov 6, 2026 | 19.82 | 19.82 | 19.82 | 19.82 | -0.02 | -0.10% | 134 |
| Nov 5, 2026 | 20.10 | 20.85 | 19.82 | 19.84 | -0.31 | -1.54% | 1,622 |
| Nov 4, 2026 | 20.19 | 20.19 | 20.15 | 20.15 | -0.10 | -0.49% | 1,018 |
| Nov 3, 2026 | 20.28 | 20.28 | 20.13 | 20.25 | -0.03 | -0.15% | 1,440 |
| Nov 2, 2026 | 19.98 | 20.41 | 19.88 | 20.28 | +0.45 | +2.27% | 2,913 |
| Oct 30, 2026 | 19.82 | 20.46 | 19.82 | 19.83 | +0.01 | +0.05% | 1,910 |
| Oct 29, 2026 | 19.81 | 19.96 | 19.81 | 19.82 | -0.08 | -0.40% | 1,631 |
| Oct 28, 2026 | 19.90 | 19.95 | 19.90 | 19.90 | -0.03 | -0.15% | 999 |
| Oct 27, 2026 | 20.16 | 20.16 | 19.90 | 19.93 | -0.08 | -0.40% | 1,785 |
| Oct 26, 2026 | 20.20 | 20.20 | 19.81 | 20.01 | -0.58 | -2.82% | 2,262 |
| Oct 23, 2026 | 21.00 | 21.00 | 20.20 | 20.59 | +0.32 | +1.58% | 5,375 |
| Oct 22, 2026 | 20.40 | 20.62 | 20.27 | 20.27 | +0.05 | +0.25% | 8,647 |
| Oct 21, 2026 | 19.90 | 20.55 | 19.90 | 20.22 | +0.11 | +0.55% | 14,827 |
| Oct 20, 2026 | 21.30 | 21.32 | 19.84 | 20.11 | +0.27 | +1.36% | 4,989 |
| Oct 19, 2026 | 19.60 | 19.99 | 19.60 | 19.84 | +0.34 | +1.74% | 13,978 |
| Oct 16, 2026 | 19.71 | 19.71 | 19.50 | 19.50 | -0.18 | -0.91% | 5,318 |
| Oct 15, 2026 | 19.68 | 19.68 | 19.63 | 19.68 | +0.05 | +0.25% | 890 |
| Oct 14, 2026 | 19.86 | 19.86 | 19.63 | 19.63 | -0.23 | -1.16% | 6,212 |
| Oct 13, 2026 | 19.86 | 19.86 | 19.86 | 19.86 | +0.21 | +1.07% | 387 |
| Oct 12, 2026 | 19.60 | 19.80 | 19.60 | 19.65 | -0.28 | -1.40% | 1,994 |
| Oct 9, 2026 | 20.00 | 20.00 | 19.93 | 19.93 | +0.36 | +1.84% | 2,437 |
| Oct 8, 2026 | 19.75 | 19.75 | 19.57 | 19.57 | -0.18 | -0.91% | 1,035 |
| Oct 7, 2026 | 19.50 | 19.75 | 19.50 | 19.75 | -0.04 | -0.20% | 4,370 |
| Oct 6, 2026 | 19.50 | 19.90 | 19.50 | 19.79 | -0.16 | -0.80% | 1,910 |
| Oct 5, 2026 | 19.80 | 19.95 | 19.49 | 19.95 | -0.05 | -0.25% | 1,832 |
| Oct 2, 2026 | 19.20 | 20.00 | 19.20 | 20.00 | +0.84 | +4.38% | 2,593 |
| Oct 1, 2026 | 19.00 | 19.18 | 19.00 | 19.16 | -0.05 | -0.26% | 13,874 |
| Sep 30, 2026 | 19.21 | 19.68 | 19.21 | 19.21 | -0.15 | -0.77% | 2,128 |
| Sep 29, 2026 | 19.68 | 19.68 | 19.00 | 19.36 | -0.24 | -1.22% | 8,814 |
| Sep 28, 2026 | 19.67 | 19.69 | 19.60 | 19.60 | -0.07 | -0.36% | 5,046 |
| Sep 25, 2026 | 19.89 | 19.89 | 19.66 | 19.67 | -0.31 | -1.55% | 7,378 |
| Sep 24, 2026 | 20.00 | 20.00 | 19.98 | 19.98 | -0.07 | -0.35% | 1,143 |
| Sep 23, 2026 | 20.12 | 20.12 | 20.05 | 20.05 | -0.06 | -0.30% | 5,125 |
| Sep 22, 2026 | 20.24 | 20.24 | 20.05 | 20.11 | -0.14 | -0.69% | 3,134 |
| Sep 21, 2026 | 20.10 | 21.31 | 20.05 | 20.25 | +0.12 | +0.60% | 2,106 |
| Sep 18, 2026 | 20.19 | 20.19 | 20.05 | 20.13 | 0.00 | 0.00% | 919 |
| Sep 17, 2026 | 20.47 | 20.47 | 20.05 | 20.13 | -0.28 | -1.37% | 1,946 |
| Sep 16, 2026 | 20.25 | 20.65 | 20.10 | 20.41 | -0.08 | -0.39% | 1,706 |
| Sep 15, 2026 | 20.08 | 20.63 | 20.08 | 20.49 | +0.35 | +1.74% | 1,326 |
| Sep 14, 2026 | 20.16 | 20.16 | 20.05 | 20.14 | -0.16 | -0.79% | 5,056 |
| Sep 11, 2026 | 19.69 | 20.63 | 19.69 | 20.30 | +0.22 | +1.10% | 6,279 |
| Sep 10, 2026 | 21.03 | 21.08 | 19.89 | 20.08 | -1.06 | -5.01% | 24,702 |
| Sep 9, 2026 | 21.29 | 21.29 | 21.14 | 21.14 | -0.36 | -1.67% | 3,941 |
| Sep 8, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 0.00 | 0.00% | 1,139 |
| Sep 4, 2026 | 21.50 | 21.55 | 21.50 | 21.50 | -0.07 | -0.32% | 5,191 |
| Sep 3, 2026 | 21.66 | 21.66 | 21.50 | 21.57 | -0.01 | -0.05% | 902 |
| Sep 2, 2026 | 21.50 | 21.60 | 21.50 | 21.58 | +0.08 | +0.37% | 1,806 |
| Sep 1, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 0.00 | 0.00% | 1,873 |
| Aug 31, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | -0.05 | -0.23% | 701 |
| Aug 28, 2026 | 21.50 | 21.56 | 21.50 | 21.55 | -0.01 | -0.05% | 1,312 |
| Aug 27, 2026 | 21.50 | 21.66 | 21.50 | 21.56 | -0.04 | -0.19% | 1,605 |
| Aug 26, 2026 | 21.50 | 21.67 | 21.50 | 21.60 | +0.20 | +0.93% | 3,639 |
| Aug 25, 2026 | 21.27 | 21.63 | 21.27 | 21.40 | -0.08 | -0.37% | 2,554 |
| Aug 24, 2026 | 21.50 | 21.50 | 21.48 | 21.48 | -0.08 | -0.37% | 1,449 |
| Aug 21, 2026 | 21.76 | 21.76 | 21.56 | 21.56 | -0.40 | -1.82% | 1,476 |
| Aug 20, 2026 | 21.50 | 21.96 | 21.50 | 21.96 | +0.40 | +1.86% | 1,688 |
| Aug 19, 2026 | 21.50 | 21.75 | 21.50 | 21.56 | +0.01 | +0.05% | 2,882 |
| Aug 18, 2026 | 21.70 | 21.70 | 21.50 | 21.55 | -0.19 | -0.87% | 995 |
| Aug 17, 2026 | 21.52 | 21.74 | 21.52 | 21.74 | +0.18 | +0.83% | 1,542 |
| Aug 14, 2026 | 21.60 | 21.75 | 21.56 | 21.56 | +0.03 | +0.14% | 2,471 |
65 days, newest first. Daily bars as drawn on the CTO-PA chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.