Free Trial

CTO Realty Growth (CTO) Stock Chart & Stock Price History

→ You won't believe what Citigroup just did to it's depositors (From American Alternative) (Ad)
Free CTO Stock Alerts
$17.37
-0.11 (-0.63%)
(As of 12:49 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends

CTO Realty Growth Stock Price Performance

5 Day
Performance
-0.46%
1 Month
Performance
+0.29%
3 Month
Performance
+1.88%
6 Month
Performance
+2.75%
Year-To-Date
Performance
+0.23%
1 Year
Performance
+9.25%
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

Ad American Alternative
You won't believe what Citigroup just did to it's depositors
The FEDNOW Biden Dollar ends cash in a matter of WEEKS Stumbling Biden's dollar next phases begins Oct 21st This guide shows you what to do next. In a cashless society, Biden forces you to use the government's new "digital dollar"...
CLICK HERE TO GET YOUR GUIDE NOW

CTO Stock Chart for Wednesday, May, 29, 2024

CTO Chart by TradingView

CTO Realty Growth Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$17.45$17.48
+0.17%		$17.65$17.46141,355 shs$401.17 million
05/27/2024$17.45$17.45$17.58$17.4565,800 shs$400.48 million
05/24/2024$17.50$17.45
-0.29%		$17.58$17.4565,849 shs$400.48 million
05/23/2024$17.70$17.50
-1.13%		$17.72$17.48108,992 shs$401.63 million
05/22/2024$17.75$17.70
-0.28%		$17.80$17.6792,698 shs$406.22 million
05/21/2024$17.70$17.75
+0.28%		$17.77$17.6259,414 shs$407.29 million
05/20/2024$17.80$17.70
-0.56%		$17.90$17.6993,665 shs$406.22 million
05/17/2024$17.79$17.81
+0.08%		$17.87$17.73111,506 shs$408.63 million
05/16/2024$17.64$17.79
+0.88%		$17.84$17.6690,949 shs$408.28 million
05/15/2024$17.44$17.64
+1.12%		$17.73$17.57101,963 shs$404.72 million
05/14/2024$17.36$17.44
+0.46%		$17.47$17.33122,230 shs$400.25 million
05/13/2024$17.30$17.36
+0.35%		$17.38$17.2597,379 shs$398.41 million
05/10/2024$17.24$17.29
+0.29%		$17.34$17.2295,414 shs$396.81 million
05/09/2024$17.32$17.24
-0.43%		$17.36$17.23125,060 shs$395.66 million
05/08/2024$17.24$17.32
+0.44%		$17.34$17.16109,929 shs$397.38 million
05/07/2024$16.97$17.24
+1.62%		$17.31$16.99127,583 shs$395.66 million
05/06/2024$17.02$16.97
-0.32%		$17.15$16.95161,206 shs$389.28 million
05/03/2024$17.48$17.02
-2.63%		$17.75$17.02182,937 shs$390.61 million
05/02/2024$17.37$17.48
+0.63%		$17.55$17.35109,953 shs$401.17 million
05/01/2024$17.37$17.37
+0.03%		$17.52$17.33128,673 shs$396.19 million
04/30/2024$17.32$17.37
+0.26%		$17.52$17.18262,794 shs$396.10 million
04/29/2024$17.13$17.32
+1.11%		$17.34$17.19130,073 shs$395.07 million
04/26/2024$17.11$17.14
+0.18%		$17.18$17.0780,294 shs$390.96 million
04/25/2024$17.15$17.11
-0.23%		$17.11$16.97105,863 shs$390.28 million
04/24/2024$17.22$17.15
-0.41%		$17.21$17.10150,855 shs$391.19 million
04/23/2024$17.09$17.22
+0.76%		$17.25$17.02174,037 shs$392.79 million
04/22/2024$16.98$17.09
+0.65%		$17.10$16.91155,730 shs$389.81 million
04/19/2024$16.72$16.98
+1.56%		$16.98$16.67124,196 shs$387.31 million
04/18/2024$16.62$16.72
+0.63%		$16.77$16.61112,007 shs$381.38 million
04/17/2024$16.55$16.62
+0.39%		$16.70$16.56148,431 shs$378.99 million
04/16/2024$16.71$16.55
-0.96%		$16.67$16.51167,239 shs$377.51 million
04/15/2024$16.91$16.71
-1.18%		$16.89$16.70240,690 shs$381.16 million
04/12/2024$16.89$16.90
+0.06%		$16.92$16.76135,780 shs$385.49 million
04/11/2024$16.70$16.89
+1.14%		$16.89$16.62114,018 shs$385.26 million
04/10/2024$17.00$16.70
-1.76%		$16.83$16.58200,081 shs$380.93 million
04/09/2024$17.00$17.00$17.04$16.95176,801 shs$387.77 million
04/08/2024$16.77$17.00
+1.37%		$17.04$16.90231,093 shs$387.75 million
04/05/2024$16.81$16.77
-0.24%		$16.86$16.72125,367 shs$382.41 million
04/04/2024$16.84$16.81
-0.21%		$17.01$16.79181,876 shs$383.32 million
04/03/2024$16.77$16.84
+0.45%		$16.84$16.68186,422 shs$384.10 million
The only AI company to buy (Ad)

The AI boom is just getting started. And the real wealth has still to be made…

You must read this new presentation from Porter Stansberry.
04/02/2024$16.98$16.77
-1.27%		$17.00$16.70170,815 shs$382.41 million
04/01/2024$16.95$16.98
+0.18%		$17.01$16.91239,610 shs$387.31 million
03/29/2024$16.95$16.95$17.05$16.89200,770 shs$386.63 million
03/28/2024$16.90$16.95
+0.30%		$17.05$16.89200,500 shs$386.61 million
03/27/2024$16.72$16.90
+1.08%		$16.99$16.74186,265 shs$385.49 million
03/26/2024$16.66$16.72
+0.36%		$16.87$16.67124,762 shs$381.38 million
03/25/2024$16.72$16.66
-0.36%		$16.94$16.6586,298 shs$380.02 million
03/22/2024$16.96$16.75
-1.24%		$16.97$16.72108,409 shs$382.07 million
03/21/2024$16.86$16.96
+0.59%		$17.03$16.84197,591 shs$386.86 million
03/20/2024$16.70$16.86
+0.96%		$16.88$16.53190,242 shs$384.58 million
03/19/2024$16.57$16.70
+0.78%		$16.71$16.34107,927 shs$380.93 million
03/18/2024$16.68$16.57
-0.66%		$16.73$16.54139,742 shs$377.95 million
03/15/2024$16.48$16.67
+1.15%		$16.68$16.37214,374 shs$380.24 million
03/14/2024$16.67$16.48
-1.11%		$16.57$16.33205,510 shs$375.89 million
03/13/2024$17.02$16.67
-2.06%		$16.75$16.59199,300 shs$380.13 million
03/12/2024$17.09$17.02
-0.44%		$17.16$16.97233,631 shs$388.11 million
03/11/2024$17.06$17.09
+0.18%		$17.11$16.91196,857 shs$389.82 million
03/08/2024$17.01$17.05
+0.24%		$17.18$16.92159,131 shs$388.91 million
03/07/2024$16.90$17.01
+0.65%		$17.03$16.87145,581 shs$388.00 million
03/06/2024$17.01$16.90
-0.62%		$17.05$16.85149,808 shs$385.49 million
03/05/2024$17.06$17.01
-0.32%		$17.16$16.91106,857 shs$387.88 million
03/04/2024$17.20$17.06
-0.81%		$17.24$17.0093,245 shs$389.12 million
03/01/2024$17.05$17.20
+0.88%		$17.22$16.9876,735 shs$392.33 million
02/29/2024$17.10$17.05
-0.29%		$17.25$16.98105,002 shs$388.89 million
02/28/2024$17.07$17.10
+0.18%		$17.21$17.0171,922 shs$390.05 million

Related Companies:
This page (NYSE:CTO) was last updated on 5/29/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
You won't believe what Citigroup just did to it's depositors
American Alternative
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Write this ticker symbol down…
StocksToTrade
Nvidia is Pivoting to Solve Big Tech’s $1 Trillion Problem
Weiss Ratings
Do This Before July 30 2024 To Claim Trump’s Gift
Wealthpin Pro
He Is Giving Away Bitcoin
Crypto Swap Profits