CTO Realty Growth Inc (CTO-A)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719009600 | 20.8899 | 0.2 | 0.99 | 20.59 | 20.8899 | 20.59 | 756 |
| 1718923200 | 20.685 | 0.22 | 1.10 | 20.46 | 20.81 | 20.46 | 5790 |
| 1718750400 | 20.46 | 0.14 | 0.69 | 20.47 | 20.47 | 20.4 | 2079 |
| 1718664000 | 20.32 | -0.25 | -1.22 | 20.42 | 20.52 | 20.3 | 3161 |
| 1718404800 | 20.57 | 0.13 | 0.64 | 20.5 | 20.6 | 20.4 | 6719 |
| 1718318400 | 20.44 | -1.4 | -6.41 | 21.19 | 21.21 | 20.44 | 11663 |
| 1718232000 | 21.84 | 0.21 | 0.97 | 21.62 | 21.84 | 21.58 | 10182 |
| 1718145600 | 21.63 | 0.2 | 0.94 | 21.49 | 21.64 | 21.43 | 9726 |
| 1718059200 | 21.4293 | 0.13 | 0.61 | 21.49 | 21.49 | 21.335 | 4015 |
| 1717800000 | 21.3 | 0.18 | 0.85 | 21.12 | 21.305 | 21.12 | 1141 |
| 1717713600 | 21.12 | -0.06 | -0.28 | 21.31 | 21.31 | 21.12 | 1203 |
| 1717627200 | 21.18 | 0.01 | 0.05 | 21.2 | 21.4999 | 21.14 | 4089 |
| 1717540800 | 21.17 | -0.09 | -0.42 | 21.41 | 21.41 | 21.17 | 1568 |
| 1717454400 | 21.26 | 0.23 | 1.09 | 21.11 | 21.29 | 21.07 | 4201 |
| 1717195200 | 21.03 | 0.03 | 0.14 | 21.035 | 21.11 | 20.98 | 5440 |
| 1717108800 | 21 | 0 | 0.00 | 21.25 | 21.25 | 21 | 1810 |
| 1717022400 | 21 | -0.55 | -2.55 | 21.65 | 21.65 | 20.94 | 6119 |
| 1716936000 | 21.55 | -0.09 | -0.42 | 21.55 | 21.6041 | 21.02 | 3335 |
| 1716590400 | 21.64 | 0.52 | 2.46 | 21.49 | 21.64 | 20.875 | 3176 |
| 1716504000 | 21.12 | 0.2 | 0.96 | 20.9 | 21.12 | 20.9 | 7960 |
| 1716417600 | 20.92 | -0.03 | -0.14 | 21.18 | 21.18 | 20.85 | 3554 |
| 1716331200 | 20.95 | 0.13 | 0.62 | 20.82 | 21.1 | 20.82 | 22920 |
| 1716244800 | 20.82 | -0.08 | -0.38 | 20.9 | 21.36 | 20.8 | 11216 |
| 1715985600 | 20.9 | -0.16 | -0.76 | 21.24 | 21.3156 | 20.8 | 18896 |
| 1715899200 | 21.06 | -0.25 | -1.17 | 21.12 | 21.31 | 21.06 | 7150 |
| 1715812800 | 21.31 | 0.56 | 2.70 | 21.06 | 21.31 | 21.05 | 2142 |
| 1715726400 | 20.75 | -0.15 | -0.72 | 21 | 21.06 | 20.75 | 1673 |
| 1715640000 | 20.9 | 0.13 | 0.63 | 20.92 | 20.93 | 20.88 | 4500 |
| 1715380800 | 20.77 | -0.05 | -0.24 | 20.82 | 20.84 | 20.67 | 1793 |
| 1715294400 | 20.82 | -0.16 | -0.76 | 20.75 | 20.91 | 20.75 | 17248 |
| 1715208000 | 20.98 | -0.22 | -1.04 | 21.23 | 21.24 | 20.96 | 8008 |
| 1715121600 | 21.2 | -0.14 | -0.66 | 21.24 | 21.3 | 21.03 | 12063 |
| 1715035200 | 21.34 | 0.55 | 2.65 | 20.8 | 21.42 | 20.8 | 18620 |
| 1714776000 | 20.79 | -0.27 | -1.28 | 21.11 | 21.51 | 20.72 | 5591 |
| 1714689600 | 21.06 | -0.33 | -1.54 | 21.33 | 21.39 | 21.0015 | 1501 |
| 1714603200 | 21.39 | -0.54 | -2.46 | 21.7 | 21.7 | 21.07 | 20386 |
| 1714516800 | 21.93 | 0.13 | 0.60 | 22 | 22.78 | 21.78 | 580727 |
| 1714430400 | 21.8 | 0.17 | 0.79 | 21.54 | 22.42 | 21.54 | 130439 |
| 1714171200 | 21.63 | 0.09 | 0.44 | 21.76 | 21.76 | 21.5 | 26273 |
| 1714084800 | 21.535 | 0.05 | 0.21 | 21.167 | 21.535 | 20.9795 | 39673 |
| 1713998400 | 21.49 | 0.37 | 1.75 | 21.24 | 21.49 | 21.22 | 7455 |
| 1713912000 | 21.12 | -0.18 | -0.85 | 21.36 | 21.36 | 21.09 | 11114 |
| 1713825600 | 21.3 | 0.38 | 1.82 | 20.99 | 21.37 | 20.99 | 31235 |
| 1713566400 | 20.92 | 0.24 | 1.16 | 20.64 | 21.19 | 20.56 | 47301 |
| 1713480000 | 20.68 | -0.01 | -0.05 | 20.65 | 20.68 | 20.6 | 77797 |
| 1713393600 | 20.69 | 0.04 | 0.19 | 20.64 | 20.7 | 20.55 | 106904 |
| 1713307200 | 20.65 | 0.65 | 3.25 | 20 | 20.7741 | 19.97 | 93539 |
| 1713220800 | 20 | 0.06 | 0.30 | 19.98 | 20 | 19.89 | 13219 |
| 1712961600 | 19.94 | 0.1 | 0.50 | 19.92 | 20 | 19.9025 | 15561 |
| 1712875200 | 19.84 | -0.15 | -0.75 | 19.99 | 19.99 | 19.84 | 2653 |
| 1712788800 | 19.99 | -0.12 | -0.60 | 20.11 | 20.19 | 19.99 | 22935 |
| 1712702400 | 20.11 | -0.07 | -0.35 | 20.15 | 20.26 | 20.11 | 50982 |
| 1712616000 | 20.18 | -0.02 | -0.10 | 20.19 | 20.19 | 20.11 | 11397 |
| 1712356800 | 20.2 | 0.08 | 0.40 | 20.11 | 20.31 | 20.11 | 12527 |
| 1712270400 | 20.12 | -0.5 | -2.42 | 20 | 20.24 | 19.92 | 93386 |
| 1712184000 | 20.62 | -0.03 | -0.15 | 20.65 | 20.65 | 20.62 | 462 |
| 1712097600 | 20.65 | -0.04 | -0.19 | 20.43 | 20.65 | 20.3 | 5911 |
| 1712011200 | 20.69 | 0.44 | 2.17 | 20.29 | 20.95 | 20.29 | 537 |
| 1711665600 | 20.25 | -0.19 | -0.93 | 20.41 | 20.675 | 20.25 | 4972 |
| 1711579200 | 20.44 | -0.03 | -0.13 | 20.54 | 20.63 | 20.4 | 7900 |
| 1711492800 | 20.4658 | -0.03 | -0.17 | 20.5 | 20.8287 | 20.4 | 8310 |
| 1711406400 | 20.5 | -0.43 | -2.05 | 20.95 | 20.95 | 20.47 | 10363 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
