Cto Realty Growth Inc (NY: CTO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	15.47	15.76	15.35	15.76	299,034	+0.42(+2.74%)
Mar 30, 2023	15.26	15.37	15.19	15.34	200,075	+0.09(+0.60%)
Mar 29, 2023	15.28	15.33	15.04	15.25	266,716	+0.13(+0.85%)
Mar 28, 2023	15.05	15.19	15.03	15.12	215,939	-0.01(-0.06%)
Mar 27, 2023	15.15	15.30	15.04	15.13	205,555	+0.03(+0.18%)
Mar 24, 2023	14.73	15.11	14.66	15.10	337,833	+0.34(+2.29%)
Mar 23, 2023	14.67	15.10	14.66	14.76	274,954	+0.10(+0.68%)
Mar 22, 2023	15.26	15.26	14.63	14.66	281,284	-0.67(-4.35%)
Mar 21, 2023	15.05	15.43	15.05	15.33	359,796	+0.42(+2.82%)
Mar 20, 2023	14.73	15.02	14.70	14.91	407,650	+0.31(+2.13%)
Mar 17, 2023	14.93	14.93	14.59	14.60	949,104	-0.44(-2.91%)
Mar 16, 2023	14.97	15.31	14.86	15.04	336,520	-0.10(-0.66%)
Mar 15, 2023	14.88	15.26	14.84	15.14	430,234	+0.05(+0.36%)
Mar 14, 2023	15.16	15.52	15.05	15.08	397,845	+0.29(+1.98%)
Mar 13, 2023	14.63	15.07	14.63	14.79	385,308	-0.06(-0.43%)
Mar 10, 2023	15.41	15.47	14.73	14.85	372,334	-0.52(-3.38%)
Mar 09, 2023	15.52	15.54	15.30	15.37	369,644	-0.18(-1.17%)
Mar 08, 2023	15.65	15.73	15.39	15.56	269,092	-0.13(-0.81%)
Mar 07, 2023	16.06	16.10	15.57	15.68	215,164	-0.38(-2.34%)
Mar 06, 2023	15.69	16.15	15.69	16.06	352,868	+0.40(+2.57%)
Mar 03, 2023	15.70	15.88	15.61	15.66	218,722	+0.02(+0.11%)
Mar 02, 2023	15.76	15.89	15.54	15.64	174,892	-0.06(-0.40%)
Mar 01, 2023	15.63	15.71	15.28	15.70	414,180	+0.00(+0.00%)
Feb 28, 2023	15.93	16.04	15.67	15.70	274,921	-0.32(-2.01%)
Feb 27, 2023	15.85	16.08	15.67	16.02	381,922	+0.25(+1.59%)
Feb 24, 2023	16.27	16.30	15.08	15.77	964,830	-1.10(-6.51%)
Feb 23, 2023	16.75	16.90	16.64	16.87	105,351	+0.18(+1.07%)
Feb 22, 2023	16.76	16.97	16.65	16.69	138,568	+0.04(+0.21%)
Feb 21, 2023	17.19	17.30	16.58	16.66	153,204	-0.53(-3.07%)
Feb 17, 2023	17.29	17.35	17.07	17.19	131,801	-0.01(-0.05%)
Feb 16, 2023	17.01	17.26	16.87	17.19	166,400	+0.04(+0.21%)
Feb 15, 2023	17.18	17.23	17.02	17.16	88,312	-0.07(-0.41%)
Feb 14, 2023	17.07	17.34	17.04	17.23	103,322	+0.05(+0.31%)
Feb 13, 2023	17.14	17.28	17.10	17.18	171,174	+0.07(+0.42%)
Feb 10, 2023	17.15	17.27	17.00	17.10	150,569	-0.10(-0.57%)
Feb 09, 2023	17.40	17.48	17.13	17.20	99,054	-0.22(-1.28%)
Feb 08, 2023	17.60	17.60	17.30	17.43	99,871	-0.18(-1.02%)
Feb 07, 2023	17.46	17.63	17.35	17.60	148,998	+0.00(+0.00%)
Feb 06, 2023	17.83	17.84	17.42	17.60	137,864	-0.22(-1.25%)
Feb 03, 2023	17.67	17.84	17.57	17.83	98,002	-0.03(-0.15%)
Feb 02, 2023	17.70	17.95	17.56	17.86	139,513	+0.28(+1.58%)
Feb 01, 2023	17.43	17.74	17.33	17.58	152,163	+0.04(+0.20%)
Jan 31, 2023	17.23	17.57	17.11	17.54	148,024	+0.29(+1.71%)
Jan 30, 2023	17.23	17.39	17.15	17.25	120,463	+0.02(+0.10%)
Jan 27, 2023	17.15	17.33	17.04	17.23	112,829	+0.10(+0.57%)
Jan 26, 2023	17.08	17.17	16.95	17.13	98,443	+0.18(+1.05%)
Jan 25, 2023	16.76	16.98	16.61	16.95	156,120	+0.24(+1.44%)
Jan 24, 2023	16.73	16.75	16.57	16.71	93,530	+0.04(+0.27%)
Jan 23, 2023	16.56	16.75	16.48	16.67	133,112	+0.04(+0.21%)
Jan 20, 2023	16.41	16.63	16.21	16.63	110,197	+0.27(+1.64%)
Jan 19, 2023	16.35	16.52	16.30	16.36	84,117	-0.03(-0.16%)
Jan 18, 2023	16.68	16.77	16.36	16.39	77,250	-0.22(-1.34%)
Jan 17, 2023	16.60	16.77	16.53	16.61	111,677	-0.13(-0.75%)
Jan 13, 2023	16.79	16.83	16.66	16.74	87,384	-0.18(-1.06%)
Jan 12, 2023	16.66	16.94	16.66	16.92	102,310	+0.21(+1.23%)
Jan 11, 2023	16.49	16.76	16.49	16.71	105,488	+0.17(+1.03%)
Jan 10, 2023	16.35	16.65	16.33	16.54	130,140	+0.17(+1.04%)
Jan 09, 2023	16.10	16.46	16.09	16.37	103,607	+0.23(+1.44%)
Jan 06, 2023	16.30	16.37	16.05	16.14	247,597	-0.15(-0.93%)
Jan 05, 2023	16.68	16.71	16.13	16.29	192,086	-0.48(-2.88%)
Jan 04, 2023	16.47	16.91	16.47	16.77	143,039	+0.27(+1.62%)