CTO Realty Growth, Inc. (CTO) Stock Price History
Historical prices from 1980 to 2026
- 1M
- +0.8%
- 3M
- +9.2%
- YTD
- +12.3%
- 1Y
- +14.0%
- 3Y
- +6.7%
- 5Y
- +3.5%
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
- +6.2%
CTO Stock Price Trajectory (1980–2026)
As of June 22, 2026, CTO Realty Growth, Inc. (CTO) trades at $20.60, representing a +14.0% return over the past year. The stock has delivered a +64.0% total return over five years (+3.5% 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 -31.5%, currently trading 12% above its 200-day moving average, indicating continued institutional support.
When compared to Real Estate sector peers WHLR (-99.7% 1Y), PECO (+15.1% 1Y), and SITC (-61.4% 1Y), CTO has underperformed the peer group average. Compare CTO vs WHLR →
CTO Historical Price Data · from 1980
Rows 1–50 of 11,712| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 20.81 | 20.82 | 20.46 | 20.60 | 376K | -0.29% |
| 2026-06-17 | 20.81 | 20.95 | 20.57 | 20.66 | 300K | -1.24% |
| 2026-06-16 | 20.75 | 20.95 | 20.70 | 20.92 | 170K | +1.55% |
| 2026-06-15 | 20.88 | 20.93 | 20.56 | 20.60 | 212K | -1.58% |
| 2026-06-12 | 20.95 | 21.01 | 20.73 | 20.93 | 216K | +0.48% |
| 2026-06-11 | 20.64 | 21.08 | 20.61 | 20.83 | 340K | -0.71% |
| 2026-06-10 | 20.90 | 21.07 | 20.77 | 20.98 | 407K | +0.82% |
| 2026-06-09 | 20.73 | 20.99 | 20.62 | 20.81 | 317K | +0.92% |
| 2026-06-08 | 20.54 | 20.71 | 20.43 | 20.62 | 348K | +0.49% |
| 2026-06-05 | 20.27 | 20.68 | 20.27 | 20.52 | 256K | +2.24% |
| 2026-06-04 | 20.18 | 20.25 | 19.91 | 20.07 | 199K | +0.75% |
| 2026-06-03 | 20.29 | 20.38 | 19.85 | 19.92 | 357K | -1.97% |
| 2026-06-02 | 20.35 | 20.51 | 20.06 | 20.32 | 298K | 0.00% |
| 2026-06-01 | 20.39 | 20.54 | 20.28 | 20.32 | 307K | -1.12% |
| 2026-05-29 | 20.82 | 20.93 | 20.42 | 20.55 | 428K | -1.44% |
| 2026-05-28 | 20.57 | 20.85 | 20.38 | 20.85 | 336K | +1.02% |
| 2026-05-27 | 20.65 | 20.85 | 20.55 | 20.64 | 540K | +0.68% |
| 2026-05-26 | 20.33 | 20.53 | 20.15 | 20.50 | 1.31M | +0.59% |
| 2026-05-22 | 20.54 | 20.54 | 20.28 | 20.38 | 59K | -0.49% |
| 2026-05-21 | 20.56 | 20.61 | 20.20 | 20.48 | 698K | -1.06% |
| 2026-05-20 | 20.65 | 20.84 | 20.58 | 20.70 | 294K | -0.10% |
| 2026-05-19 | 20.23 | 20.90 | 20.09 | 20.72 | 388K | +1.37% |
| 2026-05-18 | 20.05 | 20.44 | 20.05 | 20.44 | 720K | +2.30% |
| 2026-05-15 | 20.00 | 20.12 | 19.84 | 19.98 | 196K | -0.50% |
| 2026-05-14 | 19.99 | 20.16 | 19.99 | 20.08 | 257K | +0.80% |
| 2026-05-13 | 20.13 | 20.13 | 19.68 | 19.92 | 284K | -1.43% |
| 2026-05-12 | 20.28 | 20.33 | 20.05 | 20.21 | 267K | -0.25% |
| 2026-05-11 | 20.34 | 20.44 | 20.04 | 20.26 | 333K | -0.15% |
| 2026-05-08 | 20.30 | 20.51 | 20.11 | 20.29 | 780K | -0.05% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 +14.0% over the past year, beating its 5-year annualized CAGR of +3.5%. 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 $21.08. Current 1-year return of +14.0% 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.