Cto Realty Growth Inc (NY: CTO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	18.48	18.70	18.18	18.38	124,817	-0.16(-0.85%)
Nov 29, 2022	17.77	18.58	17.69	18.54	211,509	+0.80(+4.50%)
Nov 28, 2022	17.97	18.41	17.64	17.74	127,663	-0.19(-1.08%)
Nov 25, 2022	17.92	18.16	17.92	17.93	74,215	+0.10(+0.54%)
Nov 23, 2022	17.81	18.02	17.79	17.84	112,828	-0.09(-0.49%)
Nov 22, 2022	17.88	18.06	17.75	17.92	161,676	+0.05(+0.29%)
Nov 21, 2022	17.85	17.92	17.66	17.87	93,862	+0.00(+0.00%)
Nov 18, 2022	17.88	17.95	17.72	17.87	83,871	+0.21(+1.19%)
Nov 17, 2022	17.37	17.66	17.28	17.66	118,396	+0.16(+0.90%)
Nov 16, 2022	17.41	17.83	17.41	17.50	226,800	-0.04(-0.25%)
Nov 15, 2022	17.49	17.77	17.39	17.55	91,141	+0.14(+0.81%)
Nov 14, 2022	17.58	17.86	17.38	17.41	120,564	-0.32(-1.83%)
Nov 11, 2022	17.64	17.80	17.45	17.73	180,717	+0.00(+0.00%)
Nov 10, 2022	17.83	18.08	17.63	17.73	142,116	+0.49(+2.85%)
Nov 09, 2022	17.36	17.55	17.21	17.24	78,722	-0.31(-1.75%)
Nov 08, 2022	17.80	17.86	17.25	17.55	113,437	-0.32(-1.81%)
Nov 07, 2022	18.06	18.10	17.55	17.87	139,958	-0.03(-0.15%)
Nov 04, 2022	17.74	17.92	17.49	17.90	130,231	+0.27(+1.54%)
Nov 03, 2022	17.50	17.82	17.09	17.63	115,001	+0.04(+0.20%)
Nov 02, 2022	18.04	18.23	17.49	17.59	152,699	-0.31(-1.71%)
Nov 01, 2022	17.84	17.99	17.53	17.90	196,569	+0.28(+1.59%)
Oct 31, 2022	17.84	18.02	17.57	17.62	149,443	-0.31(-1.71%)
Oct 28, 2022	17.53	18.11	17.44	17.92	137,034	+0.32(+1.84%)
Oct 27, 2022	17.69	17.78	17.40	17.60	81,798	+0.06(+0.35%)
Oct 26, 2022	17.53	17.75	17.44	17.54	87,439	+0.04(+0.20%)
Oct 25, 2022	16.85	17.91	16.85	17.50	191,488	+0.68(+4.06%)
Oct 24, 2022	16.57	16.92	16.57	16.82	109,450	+0.27(+1.64%)
Oct 21, 2022	16.40	16.68	16.22	16.55	91,398	+0.26(+1.61%)
Oct 20, 2022	16.22	16.61	16.22	16.29	62,083	+0.07(+0.43%)
Oct 19, 2022	16.50	16.62	16.10	16.22	76,854	-0.29(-1.75%)
Oct 18, 2022	16.59	16.83	16.25	16.50	125,840	+0.24(+1.45%)
Oct 17, 2022	16.01	16.49	15.98	16.27	127,685	+0.60(+3.86%)
Oct 14, 2022	16.15	16.30	15.62	15.66	61,338	-0.27(-1.71%)
Oct 13, 2022	15.17	15.99	15.06	15.94	99,775	+0.53(+3.41%)
Oct 12, 2022	15.62	15.62	15.36	15.41	76,491	-0.08(-0.51%)
Oct 11, 2022	15.32	15.61	15.21	15.49	83,851	+0.18(+1.14%)
Oct 10, 2022	15.47	15.69	15.24	15.31	110,699	-0.35(-2.24%)
Oct 07, 2022	15.62	16.07	15.55	15.66	120,731	+0.03(+0.17%)
Oct 06, 2022	16.02	16.14	15.62	15.64	89,930	-0.50(-3.10%)
Oct 05, 2022	16.24	16.40	15.79	16.14	127,080	-0.32(-1.92%)
Oct 04, 2022	16.50	17.11	16.26	16.45	192,107	-0.04(-0.27%)
Oct 03, 2022	16.43	16.72	16.21	16.50	117,305	+0.07(+0.43%)
Sep 30, 2022	16.39	16.53	16.20	16.43	112,879	+0.18(+1.13%)
Sep 29, 2022	16.93	16.99	16.08	16.24	127,963	-0.68(-4.04%)
Sep 28, 2022	16.52	17.13	16.33	16.93	125,221	+0.60(+3.71%)
Sep 27, 2022	16.64	16.82	16.32	16.32	161,764	-0.30(-1.79%)
Sep 26, 2022	16.86	17.07	16.40	16.62	201,276	-0.39(-2.32%)
Sep 23, 2022	17.01	17.17	16.82	17.01	155,041	-0.11(-0.67%)
Sep 22, 2022	17.41	17.41	17.05	17.13	150,334	-0.25(-1.41%)
Sep 21, 2022	17.54	17.66	17.32	17.37	112,103	-0.09(-0.50%)
Sep 20, 2022	17.79	17.79	17.46	17.46	117,699	-0.46(-2.59%)
Sep 19, 2022	17.80	17.97	17.73	17.92	78,028	+0.03(+0.15%)
Sep 16, 2022	17.26	17.93	17.18	17.90	329,983	+0.56(+3.24%)
Sep 15, 2022	17.06	17.59	17.06	17.34	132,797	+0.14(+0.82%)
Sep 14, 2022	17.32	17.43	17.07	17.20	163,698	-0.05(-0.30%)
Sep 13, 2022	17.99	18.12	17.13	17.25	209,032	-0.95(-5.20%)
Sep 12, 2022	17.99	18.31	17.88	18.20	131,369	+0.37(+2.06%)
Sep 09, 2022	17.89	17.90	17.64	17.83	129,255	+0.08(+0.44%)
Sep 08, 2022	17.94	18.03	17.53	17.75	173,497	-0.24(-1.34%)
Sep 07, 2022	17.72	18.09	17.69	17.99	135,129	+0.28(+1.55%)
Sep 06, 2022	18.05	18.16	17.36	17.72	175,248	-0.23(-1.29%)
Sep 02, 2022	17.93	18.26	17.81	17.95	103,880	+0.09(+0.53%)