CTO Realty Growth (CTO) Stock Chart & Stock Price History → The only financial event in 2024 that matters (From Porter & Company) (Ad) Free CTO Stock Alerts $17.76 +0.09 (+0.51%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsDividendFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends CTO Realty Growth Stock Price Performance5 Day Performance+1.60%1 Month Performance+1.60%3 Month Performance+3.26%6 Month Performance+3.32%Year-To-Date Performance+2.48%1 Year Performance+7.77% Receive CTO Stock News and Ratings via Email Sign-up to receive the latest news and ratings for CTO Realty Growth and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Crypto Swap ProfitsClaim Your Complimentary Bitcoin RewardMany have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.Secure Your Spot Now CTO Stock Chart for Sunday, June, 2, 2024 CTO Chart by TradingView CTO Realty Growth Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024$17.68$17.75+0.42%$17.79$17.55125,469 shs$407.29 million05/30/2024$17.37$17.68+1.76%$17.72$17.3879,359 shs$405.64 million05/29/2024$17.48$17.37-0.63%$17.46$17.31128,913 shs$398.64 million05/28/2024$17.45$17.48+0.17%$17.65$17.46141,355 shs$401.17 million05/27/2024$17.45$17.45$17.58$17.4565,800 shs$400.48 million05/24/2024$17.50$17.45-0.29%$17.58$17.4565,849 shs$400.48 million Get the Latest News and Ratings for CTO and Related StocksEnter your email address below to receive the latest news and analysts' ratings for CTO Realty Growth and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024$17.70$17.50-1.13%$17.72$17.48108,992 shs$401.63 million05/22/2024$17.75$17.70-0.28%$17.80$17.6792,698 shs$406.22 million05/21/2024$17.70$17.75+0.28%$17.77$17.6259,414 shs$407.29 million05/20/2024$17.80$17.70-0.56%$17.90$17.6993,665 shs$406.22 million05/17/2024$17.79$17.81+0.08%$17.87$17.73111,506 shs$408.63 million05/16/2024$17.64$17.79+0.88%$17.84$17.6690,949 shs$408.28 million05/15/2024$17.44$17.64+1.12%$17.73$17.57101,963 shs$404.72 million05/14/2024$17.36$17.44+0.46%$17.47$17.33122,230 shs$400.25 million05/13/2024$17.30$17.36+0.35%$17.38$17.2597,379 shs$398.41 million05/10/2024$17.24$17.29+0.29%$17.34$17.2295,414 shs$396.81 million05/09/2024$17.32$17.24-0.43%$17.36$17.23125,060 shs$395.66 million05/08/2024$17.24$17.32+0.44%$17.34$17.16109,929 shs$397.38 million05/07/2024$16.97$17.24+1.62%$17.31$16.99127,583 shs$395.66 million05/06/2024$17.02$16.97-0.32%$17.15$16.95161,206 shs$389.28 million05/03/2024$17.48$17.02-2.63%$17.75$17.02182,937 shs$390.61 million05/02/2024$17.37$17.48+0.63%$17.55$17.35109,953 shs$401.17 million05/01/2024$17.37$17.37+0.03%$17.52$17.33128,673 shs$396.19 million04/30/2024$17.32$17.37+0.26%$17.52$17.18262,794 shs$396.10 million04/29/2024$17.13$17.32+1.11%$17.34$17.19130,073 shs$395.07 million04/26/2024$17.11$17.14+0.18%$17.18$17.0780,294 shs$390.96 million04/25/2024$17.15$17.11-0.23%$17.11$16.97105,863 shs$390.28 million04/24/2024$17.22$17.15-0.41%$17.21$17.10150,855 shs$391.19 million04/23/2024$17.09$17.22+0.76%$17.25$17.02174,037 shs$392.79 million04/22/2024$16.98$17.09+0.65%$17.10$16.91155,730 shs$389.81 million04/19/2024$16.72$16.98+1.56%$16.98$16.67124,196 shs$387.31 million04/18/2024$16.62$16.72+0.63%$16.77$16.61112,007 shs$381.38 million04/17/2024$16.55$16.62+0.39%$16.70$16.56148,431 shs$378.99 million04/16/2024$16.71$16.55-0.96%$16.67$16.51167,239 shs$377.51 million04/15/2024$16.91$16.71-1.18%$16.89$16.70240,690 shs$381.16 million04/12/2024$16.89$16.90+0.06%$16.92$16.76135,780 shs$385.49 million04/11/2024$16.70$16.89+1.14%$16.89$16.62114,018 shs$385.26 million04/10/2024$17.00$16.70-1.76%$16.83$16.58200,081 shs$380.93 million04/09/2024$17.00$17.00$17.04$16.95176,801 shs$387.77 million04/08/2024$16.77$17.00+1.37%$17.04$16.90231,093 shs$387.75 millionSHOCKING Crypto Leak… (Ad)A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024. Claim your free seat by clicking here now.04/05/2024$16.81$16.77-0.24%$16.86$16.72125,367 shs$382.41 million04/04/2024$16.84$16.81-0.21%$17.01$16.79181,876 shs$383.32 million04/03/2024$16.77$16.84+0.45%$16.84$16.68186,422 shs$384.10 million04/02/2024$16.98$16.77-1.27%$17.00$16.70170,815 shs$382.41 million04/01/2024$16.95$16.98+0.18%$17.01$16.91239,610 shs$387.31 million03/29/2024$16.95$16.95$17.05$16.89200,770 shs$386.63 million03/28/2024$16.90$16.95+0.30%$17.05$16.89200,500 shs$386.61 million03/27/2024$16.72$16.90+1.08%$16.99$16.74186,265 shs$385.49 million03/26/2024$16.66$16.72+0.36%$16.87$16.67124,762 shs$381.38 million03/25/2024$16.72$16.66-0.36%$16.94$16.6586,298 shs$380.02 million03/22/2024$16.96$16.75-1.24%$16.97$16.72108,409 shs$382.07 million03/21/2024$16.86$16.96+0.59%$17.03$16.84197,591 shs$386.86 million03/20/2024$16.70$16.86+0.96%$16.88$16.53190,242 shs$384.58 million03/19/2024$16.57$16.70+0.78%$16.71$16.34107,927 shs$380.93 million03/18/2024$16.68$16.57-0.66%$16.73$16.54139,742 shs$377.95 million03/15/2024$16.48$16.67+1.15%$16.68$16.37214,374 shs$380.24 million03/14/2024$16.67$16.48-1.11%$16.57$16.33205,510 shs$375.89 million03/13/2024$17.02$16.67-2.06%$16.75$16.59199,300 shs$380.13 million03/12/2024$17.09$17.02-0.44%$17.16$16.97233,631 shs$388.11 million03/11/2024$17.06$17.09+0.18%$17.11$16.91196,857 shs$389.82 million03/08/2024$17.01$17.05+0.24%$17.18$16.92159,131 shs$388.91 million03/07/2024$16.90$17.01+0.65%$17.03$16.87145,581 shs$388.00 million03/06/2024$17.01$16.90-0.62%$17.05$16.85149,808 shs$385.49 million03/05/2024$17.06$17.01-0.32%$17.16$16.91106,857 shs$387.88 million03/04/2024$17.20$17.06-0.81%$17.24$17.0093,245 shs$389.12 million03/01/2024$17.05$17.20+0.88%$17.22$16.9876,735 shs$392.33 million Related Companies: RLJ Lodging Trust Stock Chart Retail Opportunity Investments Stock Chart LTC Properties Stock Chart Empire State Realty Trust Stock Chart Apollo Commercial Real Estate Finance Stock Chart Ready Capital Stock Chart Ladder Capital Stock Chart Veris Residential Stock Chart Elme Communities Stock Chart Safehold Stock Chart Receive CTO Stock News and Ratings via EmailSign-up to receive the latest news and ratings for CTO Realty Growth and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:CTO) was last updated on 6/2/2024 by MarketBeat.com Staff From Our PartnersTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProThe #1 Crypto That You Don’t Own… YetCrypto 101 MediaBiden replacement revealed?Paradigm PressBiden Nomination CANCELED?The Freeport SocietyNvidia has Apple and Microsoft within striking rangeWeiss RatingsLEAKED: Jeff Bezos' $330 Million GambleBehind the MarketsWarren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…InvestorPlaceExposed: 10 CENT Crypto to Explode May 20th?True Market Insiders Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding CTO Realty Growth, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.