CTO Realty Growth, Inc. (CTO) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
CTO Historical Performance
Short-Term Returns
CTO Stock Price Trajectory (2011–2026)
As of May 8, 2026, CTO Realty Growth, Inc. (CTO) trades at $20.30, representing a +14.2% return over the past year. The stock has delivered a +58.0% total return over five years (+3.0% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $30.08 on July 12, 2005. From this peak, CTO has corrected -32.5%, currently trading 14% above its 200-day moving average, indicating continued institutional support.
When compared to Real Estate sector peers WHLR (-99.8% 1Y), PECO (+12.8% 1Y), and SITC (-53.7% 1Y), CTO has underperformed the peer group average. Compare CTO vs WHLR →
CTO Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 20.50 | 20.56 | 20.25 | 20.30 | 276K | -0.98% |
| 2026-05-06 | 20.58 | 20.65 | 20.39 | 20.50 | 404K | -0.39% |
| 2026-05-05 | 20.38 | 20.65 | 20.26 | 20.58 | 304K | +1.23% |
| 2026-05-04 | 20.41 | 20.59 | 19.95 | 20.33 | 519K | -0.54% |
| 2026-05-01 | 20.37 | 20.47 | 20.09 | 20.44 | 302K | +0.94% |
| 2026-04-30 | 20.40 | 20.67 | 20.22 | 20.25 | 269K | -0.88% |
| 2026-04-29 | 19.92 | 20.61 | 19.92 | 20.43 | 280K | +3.71% |
| 2026-04-28 | 19.64 | 19.73 | 19.55 | 19.70 | 116K | +0.66% |
| 2026-04-27 | 19.64 | 19.83 | 19.54 | 19.57 | 113K | -0.51% |
| 2026-04-24 | 19.50 | 19.68 | 19.37 | 19.67 | 135K | +0.46% |
| 2026-04-23 | 19.45 | 19.67 | 19.40 | 19.58 | 106K | +0.88% |
| 2026-04-22 | 19.64 | 19.85 | 19.27 | 19.41 | 143K | -0.97% |
| 2026-04-21 | 19.93 | 19.96 | 19.57 | 19.60 | 200K | -2.29% |
| 2026-04-20 | 20.09 | 20.16 | 19.97 | 20.06 | 125K | -0.10% |
| 2026-04-17 | 19.85 | 20.09 | 19.78 | 20.08 | 207K | +1.57% |
| 2026-04-16 | 19.56 | 19.78 | 19.56 | 19.77 | 146K | +0.51% |
| 2026-04-15 | 19.68 | 19.75 | 19.51 | 19.67 | 130K | -0.46% |
| 2026-04-14 | 19.50 | 19.76 | 19.34 | 19.76 | 158K | +1.39% |
| 2026-04-13 | 19.56 | 19.59 | 19.30 | 19.49 | 136K | -0.31% |
| 2026-04-10 | 19.41 | 19.63 | 19.40 | 19.55 | 296K | +0.62% |
| 2026-04-09 | 19.20 | 19.68 | 19.20 | 19.43 | 278K | +1.25% |
| 2026-04-08 | 19.26 | 19.30 | 19.15 | 19.19 | 275K | +0.47% |
| 2026-04-07 | 19.02 | 19.24 | 18.99 | 19.10 | 266K | +0.53% |
| 2026-04-06 | 18.77 | 19.06 | 18.73 | 19.00 | 174K | +1.06% |
| 2026-04-02 | 18.51 | 18.84 | 18.43 | 18.80 | 133K | +1.51% |
| 2026-04-01 | 18.48 | 18.60 | 18.33 | 18.52 | 168K | +0.16% |
| 2026-03-31 | 18.57 | 18.62 | 18.36 | 18.49 | 230K | +0.27% |
| 2026-03-30 | 18.30 | 18.59 | 18.18 | 18.44 | 161K | +1.88% |
| 2026-03-27 | 18.11 | 18.32 | 18.00 | 18.10 | 212K | -0.66% |
| 2026-03-26 | 18.30 | 18.48 | 18.15 | 18.22 | 182K | -0.55% |
See CTO's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs CTO Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare CTO vs WELL
Side-by-side business, growth, and profitability comparison vs Welltower Inc..
Start ComparisonCTO — Frequently Asked Questions
Quick answers to the most common questions about buying CTO stock.
How has CTO stock performed recently?
CTO returned +14.2% over the past year, beating its 5-year annualized CAGR of +3.0%. The stock trades above its 200-day moving average, confirming the uptrend.
What is CTO's all-time high price?
CTO Realty Growth, Inc. reached $30.08 on 2005-07-12. The 52-week high is $20.67. Current 1-year return of +14.2% places the stock closer to historical peaks.
Where can I download CTO historical price data?
This page provides CTO daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.