Cto Realty Growth Inc (NY: CTO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	16.24	16.33	16.15	16.16	114,815	+0.00(+0.00%)
Nov 29, 2023	16.20	16.25	16.12	16.16	80,435	+0.05(+0.30%)
Nov 28, 2023	16.06	16.17	16.01	16.11	50,118	+0.05(+0.30%)
Nov 27, 2023	16.01	16.16	15.95	16.06	87,806	+0.10(+0.60%)
Nov 24, 2023	15.87	16.01	15.87	15.96	40,000	+0.08(+0.48%)
Nov 22, 2023	15.74	15.89	15.74	15.89	79,371	+0.15(+0.97%)
Nov 21, 2023	15.89	15.89	15.73	15.73	73,303	-0.15(-0.96%)
Nov 20, 2023	15.89	15.91	15.79	15.89	88,129	+0.00(+0.00%)
Nov 17, 2023	15.95	16.00	15.82	15.89	76,984	+0.09(+0.54%)
Nov 16, 2023	16.03	16.03	15.78	15.80	82,828	-0.21(-1.31%)
Nov 15, 2023	15.96	16.12	15.96	16.01	75,331	-0.01(-0.06%)
Nov 14, 2023	15.97	16.14	15.89	16.02	188,492	+0.49(+3.14%)
Nov 13, 2023	15.53	15.64	15.44	15.53	62,228	-0.12(-0.79%)
Nov 10, 2023	15.60	15.68	15.43	15.66	60,934	+0.11(+0.74%)
Nov 09, 2023	15.77	15.83	15.49	15.54	99,732	-0.21(-1.33%)
Nov 08, 2023	15.72	15.81	15.67	15.75	110,911	-0.02(-0.12%)
Nov 07, 2023	15.92	15.92	15.71	15.77	84,359	-0.25(-1.55%)
Nov 06, 2023	16.14	16.14	15.94	16.02	78,245	-0.15(-0.95%)
Nov 03, 2023	16.09	16.27	16.09	16.17	121,232	+0.26(+1.62%)
Nov 02, 2023	15.83	15.96	15.78	15.92	91,471	+0.23(+1.46%)
Nov 01, 2023	15.39	15.69	15.39	15.69	81,114	+0.21(+1.36%)
Oct 31, 2023	15.13	15.51	15.08	15.48	100,994	+0.29(+1.89%)
Oct 30, 2023	15.18	15.20	14.95	15.19	188,848	+0.06(+0.38%)
Oct 27, 2023	15.25	15.96	15.11	15.13	204,204	+0.07(+0.44%)
Oct 26, 2023	15.14	15.25	14.96	15.07	183,205	+0.03(+0.19%)
Oct 25, 2023	15.08	15.24	15.04	15.04	86,432	-0.09(-0.57%)
Oct 24, 2023	15.11	15.20	15.08	15.12	95,337	+0.11(+0.70%)
Oct 23, 2023	15.03	15.17	14.96	15.02	118,583	-0.11(-0.70%)
Oct 20, 2023	15.42	15.44	15.09	15.12	106,875	-0.21(-1.37%)
Oct 19, 2023	15.52	15.66	15.30	15.33	72,412	-0.26(-1.66%)
Oct 18, 2023	15.59	15.73	15.52	15.59	120,765	-0.09(-0.55%)
Oct 17, 2023	15.60	15.81	15.60	15.68	221,814	+0.02(+0.12%)
Oct 16, 2023	15.62	15.70	15.52	15.66	197,833	+0.22(+1.42%)
Oct 13, 2023	15.66	15.72	15.43	15.44	99,535	-0.19(-1.22%)
Oct 12, 2023	15.87	15.87	15.53	15.63	110,895	-0.18(-1.15%)
Oct 11, 2023	15.66	15.86	15.66	15.81	112,072	+0.17(+1.10%)
Oct 10, 2023	15.62	15.70	15.53	15.64	67,321	+0.07(+0.43%)
Oct 09, 2023	15.17	15.58	14.99	15.57	101,024	+0.25(+1.62%)
Oct 06, 2023	15.29	15.49	15.25	15.32	128,117	-0.07(-0.44%)
Oct 05, 2023	15.26	15.40	15.21	15.39	105,660	+0.16(+1.07%)
Oct 04, 2023	15.06	15.29	15.04	15.23	111,999	+0.18(+1.21%)
Oct 03, 2023	15.15	15.20	14.94	15.05	158,393	-0.18(-1.19%)
Oct 02, 2023	15.48	15.66	15.16	15.23	128,464	-0.27(-1.73%)
Sep 29, 2023	15.68	15.73	15.40	15.50	132,998	-0.03(-0.18%)
Sep 28, 2023	15.48	15.62	15.45	15.52	121,471	+0.09(+0.56%)
Sep 27, 2023	15.20	15.57	15.20	15.44	190,894	+0.27(+1.76%)
Sep 26, 2023	15.29	15.38	15.10	15.17	194,771	-0.16(-1.06%)
Sep 25, 2023	15.30	15.33	15.24	15.33	128,016	-0.02(-0.12%)
Sep 22, 2023	15.60	15.71	15.35	15.35	101,268	-0.25(-1.59%)
Sep 21, 2023	15.81	15.90	15.60	15.60	112,421	-0.27(-1.69%)
Sep 20, 2023	15.92	16.02	15.87	15.87	75,797	+0.05(+0.30%)
Sep 19, 2023	15.95	16.00	15.81	15.82	80,270	-0.11(-0.72%)
Sep 18, 2023	15.97	16.10	15.93	15.94	111,099	-0.15(-0.95%)
Sep 15, 2023	16.07	16.20	16.01	16.09	133,456	-0.07(-0.41%)
Sep 14, 2023	16.01	16.23	15.90	16.16	124,267	+0.23(+1.44%)
Sep 13, 2023	16.01	16.12	15.91	15.93	119,935	-0.08(-0.48%)
Sep 12, 2023	15.95	16.07	15.91	16.00	110,323	+0.04(+0.23%)
Sep 11, 2023	16.22	16.22	15.92	15.97	124,257	-0.16(-0.99%)
Sep 08, 2023	16.13	16.17	16.04	16.12	121,571	+0.01(+0.06%)
Sep 07, 2023	15.92	16.18	15.90	16.11	176,905	+0.08(+0.52%)
Sep 06, 2023	16.08	16.11	15.94	16.03	94,171	-0.01(-0.06%)
Sep 05, 2023	16.33	16.40	15.97	16.04	130,365	-0.41(-2.50%)