MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CTO — CTO Realty Growth, Inc.
NYSECTO Realty Growth, Inc.
$20.54
+0.19(+0.93%)
- O
- 20.52
- H
- 20.74
- L
- 20.36
- V
- 285.12K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$20.54
Period Return+12.8%
Period High$22.71
Period Low$15.07
Avg Daily Volume311.6K
Total Trading Days365
CTO — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $20.52 | $20.74 | $20.36 | $20.54 | +$0.19 | +0.93% | 285,117 | $20.53 | $20.36 $20.74 |
| Oct 1, 2026 | $20.50 | $20.51 | $20.27 | $20.35 | $-0.14 | -0.68% | 326,220 | $20.37 | $20.27 $20.51 |
| Sep 30, 2026 | $20.76 | $20.76 | $20.45 | $20.49 | $-0.16 | -0.77% | 389,540 | $20.52 | $20.45 $20.76 |
| Sep 29, 2026 | $20.59 | $20.71 | $20.39 | $20.65 | +$0.17 | +0.83% | 373,053 | $20.61 | $20.39 $20.71 |
| Sep 28, 2026 | $20.75 | $20.94 | $20.44 | $20.48 | $-0.24 | -1.16% | 305,770 | $20.54 | $20.44 $20.94 |
| Sep 25, 2026 | $20.50 | $20.82 | $20.27 | $20.72 | +$0.17 | +0.83% | 532,377 | $20.63 | $20.27 $20.82 |
| Sep 24, 2026 | $20.31 | $20.66 | $20.29 | $20.55 | +$0.30 | +1.48% | 495,582 | $20.53 | $20.29 $20.66 |
| Sep 23, 2026 | $20.30 | $20.40 | $20.08 | $20.25 | $-0.13 | -0.64% | 485,653 | $20.25 | $20.08 $20.40 |
| Sep 22, 2026 | $20.45 | $20.54 | $20.29 | $20.38 | +$0.05 | +0.25% | 369,300 | $20.41 | $20.29 $20.54 |
| Sep 21, 2026 | $20.37 | $20.53 | $20.26 | $20.33 | +$0.05 | +0.25% | 346,400 | $20.37 | $20.26 $20.53 |
| Sep 18, 2026 | $20.31 | $20.44 | $20.16 | $20.28 | $-0.12 | -0.59% | 1,548,341 | $20.30 | $20.16 $20.44 |
| Sep 17, 2026 | $20.85 | $20.94 | $20.37 | $20.40 | $-0.30 | -1.45% | 404,305 | $20.54 | $20.37 $20.94 |
| Sep 16, 2026 | $20.77 | $20.94 | $20.48 | $20.70 | $-0.05 | -0.24% | 480,994 | $20.73 | $20.48 $20.94 |
| Sep 15, 2026 | $20.81 | $20.91 | $20.66 | $20.75 | $-0.11 | -0.53% | 310,544 | $20.76 | $20.66 $20.91 |
| Sep 14, 2026 | $20.89 | $21.03 | $20.70 | $20.86 | +$0.15 | +0.72% | 271,550 | $20.82 | $20.70 $21.03 |
| Sep 11, 2026 | $20.84 | $20.99 | $20.65 | $20.71 | $-0.12 | -0.58% | 329,765 | $20.74 | $20.65 $20.99 |
| Sep 10, 2026 | $21.01 | $21.14 | $20.76 | $20.83 | $-0.57 | -2.66% | 363,165 | $20.88 | $20.76 $21.14 |
| Sep 9, 2026 | $21.49 | $21.52 | $21.26 | $21.40 | $-0.09 | -0.42% | 357,920 | $21.35 | $21.26 $21.52 |
| Sep 8, 2026 | $21.43 | $21.68 | $21.38 | $21.49 | +$0.00 | +0.00% | 390,496 | $21.50 | $21.38 $21.68 |
| Sep 4, 2026 | $21.35 | $21.64 | $21.35 | $21.49 | +$0.07 | +0.33% | 199,019 | $21.52 | $21.35 $21.64 |
| Sep 3, 2026 | $21.62 | $21.62 | $21.35 | $21.42 | $-0.01 | -0.05% | 225,618 | $21.46 | $21.35 $21.62 |
| Sep 2, 2026 | $21.65 | $21.65 | $21.32 | $21.43 | $-0.07 | -0.33% | 290,009 | $21.45 | $21.32 $21.65 |
| Sep 1, 2026 | $21.35 | $21.50 | $21.34 | $21.50 | +$0.16 | +0.75% | 271,519 | $21.44 | $21.34 $21.50 |
| Aug 31, 2026 | $21.45 | $21.50 | $21.27 | $21.34 | $-0.23 | -1.07% | 441,233 | $21.35 | $21.27 $21.50 |
| Aug 28, 2026 | $21.54 | $21.74 | $21.44 | $21.57 | +$0.13 | +0.61% | 310,785 | $21.59 | $21.44 $21.74 |
| Aug 27, 2026 | $21.57 | $21.61 | $21.41 | $21.44 | $-0.27 | -1.24% | 296,475 | $21.47 | $21.41 $21.61 |
| Aug 26, 2026 | $21.91 | $21.91 | $21.66 | $21.71 | $-0.24 | -1.09% | 415,577 | $21.75 | $21.66 $21.91 |
| Aug 25, 2026 | $22.02 | $22.04 | $21.83 | $21.95 | $-0.05 | -0.23% | 322,002 | $21.94 | $21.83 $22.04 |
| Aug 24, 2026 | $21.85 | $22.10 | $21.81 | $22.00 | +$0.20 | +0.92% | 314,920 | $21.95 | $21.81 $22.10 |
| Aug 21, 2026 | $22.00 | $22.00 | $21.75 | $21.80 | $-0.18 | -0.82% | 728,490 | $21.82 | $21.75 $22.00 |