Cto Realty Growth Inc (NY: CTO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	19.14	19.25	18.18	18.22	198,234	-0.69(-3.64%)
Jul 28, 2022	18.72	18.94	18.54	18.91	115,905	+0.30(+1.62%)
Jul 27, 2022	18.43	18.66	18.33	18.61	66,305	+0.34(+1.88%)
Jul 26, 2022	18.32	18.63	18.22	18.26	63,899	-0.18(-0.98%)
Jul 25, 2022	18.46	18.56	18.24	18.44	53,773	+0.11(+0.61%)
Jul 22, 2022	18.56	18.78	18.20	18.33	78,544	-0.34(-1.84%)
Jul 21, 2022	18.38	18.70	18.14	18.68	79,315	+0.34(+1.83%)
Jul 20, 2022	18.33	18.61	18.29	18.34	55,841	+0.01(+0.05%)
Jul 19, 2022	18.05	18.53	18.05	18.33	84,108	+0.32(+1.77%)
Jul 18, 2022	17.67	18.05	17.65	18.01	65,766	+0.36(+2.04%)
Jul 15, 2022	17.64	17.73	17.41	17.65	74,228	+0.38(+2.19%)
Jul 14, 2022	17.32	17.42	17.18	17.28	74,975	-0.13(-0.74%)
Jul 13, 2022	17.52	17.85	17.36	17.40	77,822	-0.21(-1.17%)
Jul 12, 2022	17.58	17.87	17.44	17.61	61,265	-0.03(-0.19%)
Jul 11, 2022	17.43	17.81	17.29	17.64	67,182	+0.19(+1.08%)
Jul 08, 2022	17.47	17.58	17.22	17.46	87,282	+0.04(+0.25%)
Jul 07, 2022	17.95	17.95	17.40	17.41	86,412	-0.25(-1.41%)
Jul 06, 2022	17.82	18.05	17.65	17.66	118,002	-0.08(-0.44%)
Jul 05, 2022	17.58	17.79	17.14	17.74	207,505	-0.01(-0.05%)
Jul 01, 2022	17.55	18.01	17.41	17.75	334,256	+0.24(+1.36%)
Jun 30, 2022	17.39	17.73	17.30	17.51	130,430	+0.14(+0.79%)
Jun 29, 2022	17.63	17.67	17.20	17.37	94,792	-0.19(-1.06%)
Jun 28, 2022	17.77	17.89	17.54	17.56	59,342	-0.05(-0.26%)
Jun 27, 2022	17.47	17.87	17.31	17.60	95,106	+0.23(+1.34%)
Jun 24, 2022	17.01	17.41	17.01	17.37	212,342	+0.44(+2.62%)
Jun 23, 2022	17.05	17.14	16.68	16.93	80,243	-0.16(-0.92%)
Jun 22, 2022	16.92	17.32	16.87	17.09	90,935	-0.03(-0.20%)
Jun 21, 2022	16.69	17.30	16.69	17.12	99,612	+0.48(+2.86%)
Jun 17, 2022	16.73	16.96	16.63	16.65	127,417	+0.12(+0.71%)
Jun 16, 2022	16.33	16.59	15.97	16.53	292,585	+0.09(+0.52%)
Jun 15, 2022	16.48	16.72	16.39	16.44	317,940	-0.04(-0.23%)
Jun 14, 2022	17.13	17.13	16.35	16.48	580,483	-0.64(-3.76%)
Jun 13, 2022	17.48	17.57	17.10	17.12	188,931	-0.67(-3.78%)
Jun 10, 2022	17.74	17.92	17.45	17.80	116,335	-0.06(-0.32%)
Jun 09, 2022	18.01	18.09	17.82	17.85	83,151	-0.33(-1.83%)
Jun 08, 2022	18.46	18.56	18.12	18.19	109,117	-0.39(-2.11%)
Jun 07, 2022	18.49	18.65	18.31	18.58	231,057	+0.16(+0.87%)
Jun 06, 2022	18.70	18.70	18.31	18.42	138,871	-0.02(-0.11%)
Jun 03, 2022	18.49	18.59	18.31	18.44	133,329	-0.15(-0.80%)
Jun 02, 2022	18.71	18.71	18.43	18.59	90,027	+0.02(+0.12%)
Jun 01, 2022	18.71	18.80	18.24	18.56	190,521	+0.01(+0.05%)
May 31, 2022	18.64	18.75	18.20	18.56	189,605	-0.10(-0.56%)
May 27, 2022	18.72	18.80	18.56	18.66	213,126	+0.23(+1.22%)
May 26, 2022	18.42	18.60	18.35	18.44	121,178	+0.22(+1.21%)
May 25, 2022	18.11	18.37	18.06	18.22	100,722	+0.12(+0.64%)
May 24, 2022	17.74	18.13	17.46	18.10	100,626	+0.40(+2.26%)
May 23, 2022	17.39	17.91	17.39	17.70	89,018	+0.40(+2.31%)
May 20, 2022	17.86	17.91	17.23	17.30	117,350	-0.45(-2.54%)
May 19, 2022	17.83	18.20	17.73	17.75	145,174	-0.08(-0.43%)
May 18, 2022	18.31	18.34	17.80	17.83	73,469	-0.48(-2.62%)
May 17, 2022	18.33	18.55	18.10	18.31	139,351	+0.17(+0.92%)
May 16, 2022	17.78	18.33	17.78	18.14	145,561	+0.47(+2.66%)
May 13, 2022	17.18	17.86	17.09	17.67	134,554	+0.61(+3.57%)
May 12, 2022	16.87	17.10	16.63	17.06	116,231	+0.17(+1.03%)
May 11, 2022	16.83	17.20	16.77	16.89	91,603	+0.02(+0.13%)
May 10, 2022	16.95	17.36	16.79	16.86	114,552	-0.13(-0.75%)
May 09, 2022	17.33	17.74	16.93	16.99	196,331	-0.44(-2.52%)
May 06, 2022	17.40	17.66	17.30	17.43	97,739	+0.03(+0.15%)
May 05, 2022	17.79	18.02	17.20	17.40	181,304	-0.55(-3.06%)
May 04, 2022	17.82	18.05	17.48	17.95	72,518	+0.37(+2.10%)
May 03, 2022	17.21	17.71	17.18	17.58	90,691	+0.29(+1.68%)