NYSE · CTO · stock
CTO Realty Growth, Inc. (CTO) stock price history
Every NYSE trading session of CTO Realty Growth, Inc. from Mar 17, 1980 to Nov 11, 2026: 11,247 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CTO adjusted close, 1980 to 2026
- $22.53
- All time high, 2026
- $22.71
- 52 week high, $16.04 low
- 11,247
- Daily sessions since 1980
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 1980 to 2026 series and minute bars.
CTO key facts
- CTO Realty Growth, Inc. (CTO) closed at $20.43 on Nov 11, 2026 on NYSE.
- CTO's all time high close is $22.53, set on Jul 21, 2026; its all time low close is $0.5663 on Aug 19, 1982.
- CTO's 52 week range is $16.04 to $22.71.
- CTO returned +23.2% over the year to Nov 11, 2026 and +59.6% over five years.
- Over ten years CTO returned +131%, +8.7% a year compounded.
- CTO's deepest drawdown was -74.8% from Jul 29, 2005 to Mar 9, 2009.
- DataCedar holds 11,247 daily sessions of CTO history from Mar 17, 1980 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
CTO price chart, 1980 to 2026
CTO returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.3% |
| 3 months | -5.3% |
| 6 months | +2.7% |
| Year to date | +15.8% |
| 1 year | +23.2% |
| 3 years | +56.7% |
| 5 years | +59.6% |
| 10 years | +130.6% |
| Since Mar 17, 1980 | +2,450% |
| Compound annual growth, 46.7 years | +7.2% |
CTO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $22.53 on Jul 21, 2026
- All time low close
- $0.5663 on Aug 19, 1982
- 52 week high
- $22.71 on Jul 29, 2026
- 52 week low
- $16.04 on Nov 19, 2025
- Deepest drawdown
- -74.8% from Jul 29, 2005 to Mar 9, 2009, recovered Dec 23, 2021
- Best single session
- +100.0% on Aug 18, 1992
- Worst single session
- -51.8% on Aug 19, 1992
- Volatility, 1 year annualised
- 18.9%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 1980
- 25.5×
- Best calendar year
- 2003, +71%
- Worst calendar year
- 1990, -42%
CTO price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1980 starts on Mar 17, 1980; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $17.71 | $22.71 | $16.61 | $20.43 | +15.3% | 72.7M | 217 |
| 2025 | $17.48 | $18.47 | $14.20 | $17.72 | +1.6% | 75.2M | 250 |
| 2024 | $14.04 | $18.34 | $13.15 | $17.43 | +23.6% | 70.6M | 252 |
| 2023 | $13.77 | $14.96 | $11.94 | $14.10 | +3.7% | 36M | 249 |
| 2022 | $14.27 | $16.52 | $12.54 | $13.61 | -4.0% | 32.9M | 251 |
| 2021 | $9.60 | $14.23 | $8.83 | $14.17 | +56.6% | 32.4M | 251 |
| 2020 | $9.88 | $10.79 | $5.52 | $9.05 | -8.2% | 26.4M | 252 |
| 2019 | $8.52 | $11.20 | $8.34 | $9.86 | +15.7% | 21.6M | 252 |
| 2018 | $10.23 | $10.99 | $7.99 | $8.52 | -17.0% | 13.5M | 250 |
| 2017 | $8.61 | $10.39 | $8.02 | $10.26 | +19.3% | 10.5M | 251 |
| 2016 | $8.36 | $8.99 | $6.83 | $8.61 | +1.6% | 13.5M | 250 |
| 2015 | $8.99 | $10.33 | $7.72 | $8.47 | -5.4% | 15.4M | 252 |
| 2014 | $5.81 | $9.75 | $5.30 | $8.95 | +54.0% | 15.7M | 249 |
| 2013 | $5.04 | $6.80 | $4.98 | $5.81 | +17.2% | 7.1M | 247 |
| 2012 | $4.38 | $5.35 | $4.08 | $4.96 | +14.7% | 7.6M | 249 |
| 2011 | $4.64 | $5.59 | $3.94 | $4.32 | -6.2% | 12.6M | 252 |
| 2010 | $5.62 | $5.91 | $4.15 | $4.61 | -17.2% | 8.4M | 251 |
| 2009 | $6.04 | $6.96 | $3.41 | $5.57 | -7.7% | 12.7M | 250 |
| 2008 | $9.74 | $9.77 | $3.78 | $6.03 | -38.5% | 16.9M | 250 |
| 2007 | $11.27 | $12.54 | $9.47 | $9.81 | -13.0% | 13.4M | 248 |
| 2006 | $11.03 | $11.51 | $8.07 | $11.27 | +2.7% | 16.4M | 250 |
| 2005 | $6.66 | $13.94 | $6.04 | $10.97 | +65.7% | 22.5M | 251 |
| 2004 | $5.02 | $6.70 | $4.64 | $6.62 | +32.5% | 7.5M | 248 |
| 2003 | $2.90 | $5.05 | $2.86 | $5.00 | +71.4% | 9.5M | 239 |
| 2002 | $2.96 | $3.44 | $2.21 | $2.92 | -2.1% | 6.1M | 239 |
| 2001 | $1.76 | $3.99 | $1.76 | $2.98 | +69.4% | 12M | 234 |
| 2000 | $1.86 | $1.90 | $1.61 | $1.76 | -5.3% | 9.5M | 193 |
| 1999 | $2.03 | $2.51 | $1.70 | $1.86 | -7.5% | 9.8M | 235 |
| 1998 | $2.47 | $3.01 | $1.65 | $2.01 | -18.8% | 1.1M | 209 |
| 1997 | $2.20 | $3.41 | $2.08 | $2.47 | +12.3% | 1M | 243 |
| 1996 | $2.17 | $2.70 | $2.14 | $2.20 | +1.7% | 1.1M | 254 |
| 1995 | $1.51 | $2.20 | $1.44 | $2.17 | +45.2% | 1.1M | 252 |
| 1994 | $1.78 | $1.89 | $1.46 | $1.49 | -17.0% | 1M | 250 |
| 1993 | $1.47 | $1.99 | $1.42 | $1.80 | +20.4% | 960K | 250 |
| 1992 | $1.35 | $3.28 | $1.28 | $1.49 | +11.5% | 852.8K | 254 |
| 1991 | $1.35 | $1.59 | $1.12 | $1.34 | +0.6% | 1.4M | 253 |
| 1990 | $2.23 | $2.23 | $0.8224 | $1.33 | -42.4% | 1.5M | 253 |
| 1989 | $2.16 | $2.71 | $1.97 | $2.31 | +6.9% | 1.2M | 252 |
| 1988 | $2.22 | $2.50 | $1.90 | $2.16 | -2.7% | 515K | 244 |
| 1987 | $1.66 | $3.09 | $1.57 | $2.22 | +41.2% | 627.8K | 250 |
| 1986 | $1.38 | $1.93 | $1.28 | $1.57 | +14.0% | 1.6M | 249 |
| 1985 | $1.04 | $1.46 | $0.9669 | $1.38 | +40.8% | 1M | 131 |
| 1984 | $0.8978 | $1.06 | $0.8978 | $0.9807 | +9.2% | 322.7K | 158 |
| 1983 | $0.5801 | $1.01 | $0.5801 | $0.8978 | +54.8% | 809K | 176 |
| 1982 | $0.6906 | $0.7597 | $0.5663 | $0.5801 | -16.0% | 448K | 253 |
| 1981 | $0.7735 | $0.8564 | $0.6077 | $0.6906 | -10.7% | 571.8K | 253 |
| 1980 | $0.8011 | $0.8840 | $0.7459 | $0.7735 | n/a | 476K | 201 |
CTO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $20.43 | +3.7% |
| October 2026 | $19.71 | -3.8% |
| September 2026 | $20.49 | -4.0% |
| August 2026 | $21.34 | -2.9% |
| July 2026 | $21.97 | +2.1% |
| June 2026 | $21.51 | +6.6% |
| May 2026 | $20.18 | +1.5% |
| April 2026 | $19.88 | +9.5% |
| March 2026 | $18.16 | -3.2% |
| February 2026 | $18.75 | +9.6% |
| January 2026 | $17.10 | -3.5% |
| December 2025 | $17.72 | +4.0% |
About the CTO data
Daily bars. 11,247 sessions from Mar 17, 1980 to Nov 11, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 17, 1980, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse%3ACTO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- CSW Csw Industrials, INC.
- CTA$A EIDP, Inc. Preferred Stock $3.50 Series
- CTA$B EIDP, Inc. Preferred Stock $4.50 Series
- CTEV Claritev Corp
- CTO$A CTO Realty Growth, Inc. 6.375% Series A Cumulative Redeemable Preferred Stock
- CTOS Custom Truck One Source, Inc.
- CTRE CareTrust REIT, Inc.
- CTRI Centuri Holdings, Inc.
Common questions
CTO share price history
