CTO Realty Growth (CTO) Stock Chart & Stock Price History → Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share (From Colonial Metals) (Ad) Free CTO Stock Alerts $17.02 -0.45 (-2.58%) (As of 05/3/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsDividendFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media CTO Realty Growth Stock Price Performance5 Day Performance-1.73%1 Month Performance+1.28%3 Month Performance+2.59%6 Month Performance+0.59%Year-To-Date Performance-1.79%1 Year Performance+4.16% 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 Colonial MetalsThe Gold Grab of the CenturyWhen central banks buy gold… The rich buy right along with them. And central banks are buying at breakneck pace. Last year… 1,037 tons. Just 45 tons less than the record set two years ago.That's why we have released our Free Precious Metals Investment Guide. CTO Stock Chart for Saturday, May, 4, 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 Capitalization05/03/2024$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 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. 04/25/2024$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 million04/05/2024$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 millionBUY ALERT: Tiny tech play partners with US government (Ad)The Federal Reserve is rolling out a powerful new financial technology across the entire U.S. banking system. It's forecasted to grow 24,290% in the near future... Meaning, your bank is nearly certain to adopt it (if it hasn't already).Get the full story here while you can.03/08/2024$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 million02/29/2024$17.10$17.05-0.29%$17.25$16.98105,002 shs$388.89 million02/28/2024$17.07$17.10+0.18%$17.21$17.0171,922 shs$390.05 million02/27/2024$17.12$17.07-0.29%$17.31$17.02137,063 shs$389.37 million02/26/2024$17.22$17.12-0.58%$17.20$17.00185,250 shs$390.51 million02/23/2024$16.60$17.23+3.80%$17.49$16.88262,608 shs$390.95 million02/22/2024$16.51$16.60+0.55%$16.62$16.43121,982 shs$376.65 million02/21/2024$16.39$16.51+0.73%$16.51$16.3572,812 shs$374.61 million02/20/2024$16.43$16.39-0.24%$16.53$16.32110,910 shs$371.89 million02/19/2024$16.43$16.43$16.63$16.35126,700 shs$372.73 million02/16/2024$16.61$16.38-1.38%$16.59$16.35126,747 shs$371.66 million02/15/2024$16.31$16.61+1.84%$16.64$16.4277,446 shs$376.81 million02/14/2024$16.19$16.31+0.74%$16.36$16.1697,940 shs$370.07 million02/13/2024$16.62$16.19-2.59%$16.42$16.17152,039 shs$367.35 million02/12/2024$16.57$16.62+0.30%$16.72$16.51132,218 shs$377.11 million02/09/2024$16.53$16.58+0.33%$16.59$16.4366,624 shs$376.20 million02/08/2024$16.36$16.53+1.01%$16.63$16.3675,394 shs$374.95 million02/07/2024$16.60$16.36-1.45%$16.60$16.3371,676 shs$371.21 million02/06/2024$16.49$16.60+0.67%$16.64$16.4874,109 shs$376.65 million02/05/2024$16.59$16.49-0.60%$16.56$16.31132,176 shs$374.16 million Related Companies: Ares Commercial Real Estate Stock Chart Net Lease Office Properties Stock Chart Orchid Island Capital Stock Chart BRT Apartments Stock Chart Gladstone Land Stock Chart Chatham Lodging Trust Stock Chart Universal Health Realty Income Trust Stock Chart Postal Realty Trust Stock Chart One Liberty Properties Stock Chart Chicago Atlantic Real Estate Finance 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 5/4/2024 by MarketBeat.com Staff From Our PartnersCould Your Accounts Be Frozen?Allegiance GoldAutomatic Income (from home)Awesomely, LLCUrgent Nvidia WarningAltimetryForget Nvidia. This is the future of AIPorter & CompanyHave You Seen Elon’s New A.I. Device? (Picture Inside)InvestorPlaceThe asset beating inflation by 4xColonial MetalsDid You Get Your Free Bitcoin Yet?Crypto Swap ProfitsBitcoin Rockets To Record High But Buy THIS InsteadParadigm Press 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 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.