CTO Realty Growth, Inc. (CTO) Stock Price History
Historical prices from 1980 to 2026
- 1M
- -4.2%
- 3M
- -4.8%
- YTD
- +11.9%
- 1Y
- +27.3%
- 3Y
- +8.8%
- 5Y
- +2.3%
Loading 10-year price history...
CTO Historical Performance
CTO Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -2.3%
- 2003 annual price return
- +70.8%
- 2004 annual price return
- +31.7%
- 2005 annual price return
- +67.9%
- 2006 annual price return
- +1.6%
- 2007 annual price return
- -12.3%
- 2008 annual price return
- -36.9%
- 2009 annual price return
- -8.6%
- 2010 annual price return
- -19.7%
- 2011 annual price return
- -9.0%
- 2012 annual price return
- +7.3%
- 2013 annual price return
- +12.1%
- 2014 annual price return
- +54.4%
- 2015 annual price return
- -5.7%
- 2016 annual price return
- +2.2%
- 2017 annual price return
- +20.0%
- 2018 annual price return
- -18.0%
- 2019 annual price return
- +13.2%
- 2020 annual price return
- -31.1%
- 2021 annual price return
- +47.4%
- 2022 annual price return
- -13.0%
- 2023 annual price return
- -6.2%
- 2024 annual price return
- +13.1%
- 2025 annual price return
- -5.0%
- 2026 annual price return
- +19.7%
CTO Stock Price Trajectory (1980–2026)
As of October 3, 2026, CTO Realty Growth, Inc. (CTO) trades at $20.54, representing a +27.3% return over the past year. The stock has delivered a +53.0% total return over five years (+2.3% 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 -31.7%, currently trading 2% above its 200-day moving average, indicating continued institutional support.
When compared to Real Estate sector peers WHLR (-99.9% 1Y), PECO (+12.1% 1Y), and SITC (-61.1% 1Y), CTO has outperformed the peer group average. Compare CTO vs WHLR →
CTO Historical Price Data · from 1980
Rows 1–50 of 11,784| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 20.52 | 20.74 | 20.36 | 20.54 | 285K | +0.93% |
| 2026-10-01 | 20.50 | 20.50 | 20.27 | 20.35 | 327K | -0.68% |
| 2026-09-30 | 20.76 | 20.76 | 20.45 | 20.49 | 390K | -0.77% |
| 2026-09-29 | 20.51 | 20.71 | 20.39 | 20.65 | 373K | +0.83% |
| 2026-09-28 | 20.73 | 20.89 | 20.44 | 20.48 | 306K | -1.16% |
| 2026-09-25 | 20.48 | 20.82 | 20.27 | 20.72 | 532K | +0.83% |
| 2026-09-24 | 20.31 | 20.66 | 20.29 | 20.55 | 495K | +1.48% |
| 2026-09-23 | 20.25 | 20.34 | 20.08 | 20.25 | 485K | -0.64% |
| 2026-09-22 | 20.42 | 20.54 | 20.29 | 20.38 | 348K | +0.25% |
| 2026-09-21 | 20.49 | 20.54 | 20.28 | 20.33 | 344K | +0.25% |
| 2026-09-18 | 20.31 | 20.45 | 20.21 | 20.28 | 1.50M | -0.59% |
| 2026-09-17 | 20.84 | 20.89 | 20.37 | 20.40 | 375K | -1.45% |
| 2026-09-16 | 20.77 | 20.94 | 20.48 | 20.70 | 467K | -0.24% |
| 2026-09-15 | 20.81 | 20.91 | 20.64 | 20.75 | 311K | -0.53% |
| 2026-09-14 | 20.89 | 20.98 | 20.68 | 20.86 | 272K | +0.72% |
| 2026-09-11 | 20.84 | 20.99 | 20.65 | 20.71 | 327K | -0.58% |
| 2026-09-10 | 21.00 | 21.14 | 20.75 | 20.83 | 358K | -2.66% |
| 2026-09-09 | 21.49 | 21.53 | 21.25 | 21.40 | 358K | -0.42% |
| 2026-09-08 | 21.43 | 21.67 | 21.38 | 21.49 | 390K | 0.00% |
| 2026-09-04 | 21.40 | 21.64 | 21.40 | 21.49 | 197K | +0.33% |
| 2026-09-03 | 21.62 | 21.62 | 21.35 | 21.42 | 208K | -0.05% |
| 2026-09-02 | 21.65 | 21.65 | 21.32 | 21.43 | 290K | -0.33% |
| 2026-09-01 | 21.41 | 21.50 | 21.34 | 21.50 | 256K | +0.75% |
| 2026-08-31 | 21.40 | 21.45 | 21.27 | 21.34 | 406K | -1.07% |
| 2026-08-28 | 21.54 | 21.74 | 21.43 | 21.57 | 283K | +0.61% |
| 2026-08-27 | 21.51 | 21.61 | 21.41 | 21.44 | 266K | -1.24% |
| 2026-08-26 | 21.91 | 21.91 | 21.66 | 21.71 | 416K | -1.09% |
| 2026-08-25 | 22.02 | 22.04 | 21.83 | 21.95 | 308K | -0.23% |
| 2026-08-24 | 21.85 | 22.10 | 21.81 | 22.00 | 315K | +0.92% |
| 2026-08-21 | 22.00 | 22.00 | 21.75 | 21.80 | 729K | -0.82% |
| 2026-08-20 | 22.00 | 22.05 | 21.84 | 21.98 | 379K | -0.23% |
| 2026-08-19 | 21.97 | 22.03 | 21.84 | 22.03 | 470K | +0.78% |
| 2026-08-18 | 22.07 | 22.14 | 21.83 | 21.86 | 289K | -0.23% |
| 2026-08-17 | 21.98 | 22.00 | 21.80 | 21.91 | 261K | -0.41% |
| 2026-08-14 | 22.05 | 22.11 | 21.93 | 22.00 | 302K | +0.18% |
| 2026-08-13 | 21.97 | 22.11 | 21.87 | 21.96 | 339K | +0.50% |
| 2026-08-12 | 21.57 | 21.88 | 21.57 | 21.85 | 291K | +1.30% |
| 2026-08-11 | 21.52 | 21.66 | 21.36 | 21.57 | 328K | +0.47% |
| 2026-08-10 | 21.70 | 21.70 | 21.33 | 21.47 | 352K | -1.29% |
| 2026-08-07 | 21.72 | 21.94 | 21.63 | 21.75 | 311K | -0.23% |
| 2026-08-06 | 22.00 | 22.07 | 21.67 | 21.80 | 385K | 0.00% |
| 2026-08-05 | 21.90 | 21.90 | 21.55 | 21.80 | 361K | -0.23% |
| 2026-08-04 | 21.88 | 21.88 | 21.43 | 21.85 | 463K | -1.00% |
| 2026-08-03 | 22.13 | 22.49 | 21.83 | 22.07 | 513K | +0.46% |
| 2026-07-31 | 21.85 | 21.98 | 21.55 | 21.97 | 413K | +0.46% |
| 2026-07-30 | 22.49 | 22.49 | 21.48 | 21.87 | 373K | -2.24% |
| 2026-07-29 | 22.17 | 22.71 | 22.06 | 22.37 | 457K | +2.10% |
| 2026-07-28 | 22.19 | 22.22 | 21.83 | 21.91 | 373K | -0.54% |
| 2026-07-27 | 22.01 | 22.27 | 21.83 | 22.03 | 308K | +0.14% |
| 2026-07-24 | 21.87 | 22.11 | 21.87 | 22.00 | 184K | +0.87% |
CTO Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
CTO — Frequently Asked Questions
Quick answers to the most common questions about buying CTO stock.
How has CTO stock performed recently?
CTO returned +27.3% over the past year, beating its 5-year annualized CAGR of +2.3%. 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 $22.71. Current 1-year return of +27.3% 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 1980-2026, downloadable in CSV format.