CTO Realty Growth Inc (CTO-A)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1722379200 | 21.45 | 0.17 | 0.81 | 21.4092 | 21.45 | 21.24 | 9712 |
| 1722292800 | 21.2787 | 0.28 | 1.33 | 21.1687 | 21.44 | 21.1687 | 13819 |
| 1722033600 | 21 | 0.07 | 0.33 | 20.99 | 21.06 | 20.92 | 8420 |
| 1721947200 | 20.93 | 0.06 | 0.29 | 20.84 | 20.93 | 20.84 | 1186 |
| 1721860800 | 20.87 | 0.32 | 1.56 | 20.92 | 20.92 | 20.72 | 1569 |
| 1721774400 | 20.55 | -0.55 | -2.61 | 21.1 | 21.1266 | 20.55 | 1488 |
| 1721688000 | 21.1 | 0.03 | 0.12 | 21.05 | 21.15 | 20.855 | 4506 |
| 1721428800 | 21.075 | 0.18 | 0.84 | 20.89 | 21.14 | 20.89 | 1621 |
| 1721342400 | 20.9 | -0.04 | -0.19 | 20.94 | 20.98 | 20.76 | 5358 |
| 1721256000 | 20.94 | 0.19 | 0.92 | 20.65 | 21.01 | 20.62 | 5099 |
| 1721169600 | 20.75 | 0.25 | 1.22 | 20.52 | 20.75 | 20.48 | 4924 |
| 1721083200 | 20.5 | 0.08 | 0.39 | 20.48 | 20.78 | 20.42 | 3716 |
| 1720824000 | 20.42 | 0.04 | 0.20 | 20.35 | 20.6 | 20.34 | 6872 |
| 1720737600 | 20.3799 | -0.1 | -0.49 | 20.49 | 20.49 | 20.35 | 9334 |
| 1720651200 | 20.48 | -0.05 | -0.24 | 20.48 | 20.53 | 20.41 | 809 |
| 1720564800 | 20.53 | -0.07 | -0.34 | 20.42 | 20.53 | 20.4 | 16846 |
| 1720478400 | 20.6 | 0.01 | 0.05 | 20.32 | 20.654 | 20.1597 | 10186 |
| 1720219200 | 20.59 | 0.15 | 0.73 | 20.37 | 20.66 | 20.3 | 5894 |
| 1720040640 | 20.44 | 0.04 | 0.20 | 20.37 | 20.44 | 20.13 | 2404 |
| 1719960000 | 20.4 | 0.37 | 1.85 | 20.15 | 20.4 | 20.1 | 1813 |
| 1719873600 | 20.03 | -0.1 | -0.50 | 20.13 | 20.151 | 19.9 | 13360 |
| 1719614400 | 20.13 | -0.12 | -0.59 | 20.24 | 20.24 | 20.05 | 8452 |
| 1719528000 | 20.25 | 0.06 | 0.30 | 20.3 | 20.33 | 20.12 | 1515 |
| 1719441600 | 20.19 | -0.6 | -2.89 | 20.37 | 20.4 | 20.02 | 35405 |
| 1719355200 | 20.79 | -0.02 | -0.11 | 20.82 | 21 | 20.225 | 12484 |
| 1719268800 | 20.8119 | -0.08 | -0.37 | 20.47 | 20.84 | 20.47 | 2000 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
