CTO
CTO Realty REIT (CTO)
NYSE
$20.84+$0.33 (+1.61%)
Price as of Jun 23, 2026 5:39 PM EDT
  • $692.9M
    Market Cap
  • 21.58%
    1-Year Change
  • REIT - Diversified
    Industry
  • 1 Month
    +2.49%
    Low Price$19.92
    High Price$20.98
  • 3 Months
    +13.89%
    Low Price$18.10
    High Price$20.98
  • 1 Year
    +21.58%
    Low Price$15.26
    High Price$20.98
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
20.67
20.79
20.46
20.51
-0.44%
277,510
06/18/2026
20.81
20.82
20.46
20.60
-0.29%
487,298
06/17/2026
20.81
20.95
20.58
20.66
-1.24%
304,986
06/16/2026
20.75
20.95
20.70
20.92
+1.55%
172,895
06/15/2026
20.88
20.93
20.56
20.60
-1.58%
216,772
06/12/2026
20.95
21.01
20.73
20.93
+0.48%
228,538
06/11/2026
20.64
21.08
20.61
20.83
+1.12%
348,062
06/11/2026
$0.38 Dividend
06/10/2026
20.59
20.70
20.34
20.60
+0.82%
476,593
06/09/2026
20.35
20.62
20.25
20.43
+0.92%
335,193
06/08/2026
20.11
20.33
20.06
20.25
+0.49%
356,310
06/05/2026
19.87
20.30
19.79
20.15
+2.24%
284,725
06/04/2026
19.81
19.88
19.55
19.71
+0.75%
199,810
06/03/2026
19.92
20.01
19.49
19.56
-1.97%
360,286
06/02/2026
19.98
20.14
19.70
19.95
0.00%
303,660
06/01/2026
20.02
20.17
19.91
19.95
-1.12%
319,996
05/29/2026
20.52
20.55
20.05
20.18
-1.44%
553,578
05/28/2026
20.28
20.47
20.01
20.47
+1.02%
350,505
05/27/2026
20.28
20.47
20.13
20.27
+0.68%
542,838
05/26/2026
19.96
20.16
19.79
20.13
+0.59%
1,308,716
05/22/2026
20.17
20.17
19.91
20.01
-0.49%
317,076
05/21/2026
20.19
20.24
19.83
20.11
-1.06%
715,973
05/20/2026
20.28
20.46
20.21
20.33
-0.10%
306,528
05/19/2026
19.98
20.52
19.73
20.34
+1.37%
444,503
05/18/2026
19.70
20.07
19.68
20.07
+2.30%
740,338
05/15/2026
19.64
19.76
19.48
19.62
-0.50%
198,081
05/14/2026
19.63
19.79
19.63
19.72
+0.80%
287,166
05/13/2026
19.77
19.77
19.32
19.56
-1.43%
285,823
05/12/2026
19.91
19.96
19.68
19.84
-0.25%
277,835
05/11/2026
20.01
20.07
19.68
19.89
-0.15%
339,432
05/08/2026
19.93
20.14
19.74
19.92
-0.05%
795,200
05/07/2026
20.13
20.19
19.88
19.93
-0.98%
337,356
05/06/2026
20.19
20.28
20.03
20.13
-0.39%
407,502
05/05/2026
20.01
20.28
19.89
20.21
+1.23%
315,168
05/04/2026
20.04
20.22
19.59
19.96
-0.54%
545,813
05/01/2026
20.00
20.10
19.73
20.07
+0.94%
408,160
04/30/2026
20.03
20.30
19.85
19.88
-0.88%
394,950
04/29/2026
19.56
20.24
19.55
20.06
+3.71%
331,313
04/28/2026
19.28
19.37
19.20
19.34
+0.66%
126,602
04/28/2026
$0.56 Earnings
04/27/2026
19.30
19.47
19.18
19.22
-0.51%
158,293
04/24/2026
19.15
19.33
19.02
19.31
+0.46%
139,399
04/23/2026
19.10
19.31
19.05
19.23
+0.88%
108,825
04/22/2026
19.28
19.49
18.92
19.06
-0.97%
185,874
04/21/2026
19.57
19.62
19.22
19.24
-2.29%
211,336
04/20/2026
19.73
19.80
19.61
19.70
-0.10%
141,727
04/17/2026
19.49
19.73
19.42
19.72
+1.57%
208,145
04/16/2026
19.21
19.42
19.21
19.41
+0.51%
146,440
04/15/2026
19.38
19.39
19.16
19.31
-0.46%
131,467
04/14/2026
19.15
19.40
18.99
19.40
+1.39%
182,247
04/13/2026
19.17
19.24
18.95
19.14
-0.31%
177,491
04/10/2026
19.06
19.27
19.05
19.20
+0.62%
298,414
04/09/2026
18.85
19.32
18.85
19.08
+1.25%
281,202
04/08/2026
18.94
18.95
18.80
18.84
+0.47%
276,771
04/07/2026
18.68
18.89
18.65
18.75
+0.53%
269,362
04/06/2026
18.39
18.71
18.39
18.66
+1.06%
176,384
04/02/2026
18.11
18.50
18.10
18.46
+1.51%
160,519
04/01/2026
18.15
18.26
18.00
18.18
+0.16%
174,889
03/31/2026
18.23
18.28
18.03
18.16
+0.27%
232,368
03/30/2026
17.97
18.25
17.86
18.11
+1.88%
164,734
03/27/2026
17.76
17.99
17.67
17.77
-0.66%
220,230
03/26/2026
17.97
18.15
17.82
17.89
-0.55%
187,324
03/25/2026
18.18
18.19
17.92
17.99
-0.43%
174,464
03/24/2026
18.14
18.28
18.02
18.07
-0.92%
249,591
03/23/2026
18.26
18.40
18.07
18.23
+1.25%
198,676
03/20/2026
18.46
18.48
17.89
18.01
-2.24%
319,671
03/19/2026
18.50
18.56
18.25
18.42
-0.53%
177,024
03/18/2026
18.69
18.76
18.49
18.52
-1.31%
206,743
03/17/2026
18.77
18.87
18.66
18.76
+0.68%
234,308
03/16/2026
18.57
18.77
18.40
18.64
+1.39%
132,382
03/13/2026
18.54
18.66
18.35
18.38
-0.85%
195,365
03/12/2026
18.38
18.74
18.17
18.54
+0.32%
276,528
03/12/2026
$0.38 Dividend
03/11/2026
18.77
18.83
18.45
18.48
-1.99%
328,917
03/10/2026
18.67
18.97
18.65
18.85
+0.20%
284,265
03/09/2026
18.87
18.90
18.49
18.82
-1.11%
227,115
03/06/2026
18.81
19.04
18.58
19.03
+0.76%
433,748
03/05/2026
18.83
18.88
18.59
18.88
-0.66%
251,658
03/04/2026
18.89
19.07
18.68
19.01
+0.56%
353,390
03/03/2026
18.65
18.97
18.44
18.90
0.00%
321,600
03/02/2026
18.74
18.92
18.61
18.90
+0.82%
767,883
02/27/2026
18.80
18.95
18.63
18.75
-0.26%
288,033
02/26/2026
18.78
18.96
18.67
18.80
0.00%
299,781
02/25/2026
18.66
18.82
18.51
18.80
+0.46%
271,526
02/24/2026
19.13
19.13
18.63
18.71
-1.62%
305,204
02/23/2026
19.25
19.49
18.94
19.02
-0.75%
325,626
02/20/2026
18.93
19.44
18.72
19.16
+3.75%
391,153
02/19/2026
18.18
18.47
18.18
18.47
+1.05%
201,720
02/19/2026
$0.51 Earnings
02/18/2026
18.47
18.47
18.18
18.28
-0.84%
228,280
02/17/2026
18.29
18.47
18.10
18.43
+1.16%
237,837
02/13/2026
17.92
18.26
17.78
18.22
+2.32%
233,541
02/12/2026
17.88
17.96
17.67
17.81
+0.05%
202,073
02/11/2026
18.02
18.05
17.74
17.80
-0.70%
137,236
02/10/2026
17.72
18.02
17.68
17.92
+1.31%
246,278
02/09/2026
17.83
17.88
17.59
17.69
-1.13%
116,425
02/06/2026
17.86
18.02
17.77
17.89
+0.11%
274,667
02/05/2026
17.54
17.89
17.49
17.87
+1.64%
392,697
02/04/2026
17.27
17.66
17.24
17.58
+2.64%
335,522
02/03/2026
17.06
17.30
16.95
17.13
+0.17%
317,347