CTO Realty Growth, Inc CTO

Open calendar →

CTO Realty Growth, Inc. Common Stock · Company · NYSE · Real Estate / REIT - Diversified

Paper trade (simulated — no real money)

Fill: USD 19.7800 · FX 1 USD = 1.277900 SGD · about SGD 25.2769 per unit

Sign in to place simulated trades. USD fills are converted into the SGD portfolio at the displayed rate.

Announcement types: (default: consequential filings)
Results & current reports
Capital markets
Ownership & governance

USD closing-price chart (daily close from yfinance · Last year)

USD 16.32 → 19.78 · 21.2%
22.53019.41516.300 1,2 3 4,5 6,7,8,9 10,11,12 13 14,15 16 Oct 25Jan 26Apr 26Jul 26Oct 26

Numbered dotted lines mark the filtered filings under Announcement Events below.

Price & SEC Filing History 23 Oct 2025 — 24 Oct 2026 (Last year)

Daily NYSE prices are sourced from yfinance. Yellow highlighting marks an intraday rise or a gap up between adjacent trading sessions. SEC acceptance times are converted to US Eastern time: pre-market filings appear below that day’s OHLCV row; filings accepted after the 09:30 ET open appear above it. The SEC does not publish an exact first-public-availability timestamp, so acceptance time is the best available proxy.

Weekend
20.1900 20.3900 19.7400 19.7800 392,663
19.6900 20.3100 19.6600 20.2500 398,500
20.3000 20.4200 19.5500 19.5800 383,300
20.0700 20.4200 20.0000 20.2700 250,600
20.2500 20.6200 19.9100 20.0200 508,200
Weekend
Weekend
20.7200 20.8900 20.5300 20.5400 281,800
20.7500 20.9400 20.5500 20.6000 295,800
20.7100 20.7500 20.4200 20.4600 254,100
20.9600 20.9600 20.6300 20.7900 161,100
20.5300 20.8100 20.4300 20.7500 207,900
Weekend
Weekend
20.6200 20.7300 20.4700 20.4900 163,000
20.6200 20.6200 20.1500 20.5600 318,700
20.4800 20.5400 20.3000 20.3500 378,900
20.2900 20.6000 20.2500 20.5300 427,400
20.4900 20.5500 20.2200 20.2900 307,900
Weekend
Weekend
20.5200 20.7400 20.3600 20.5400 285,200
20.5000 20.5100 20.2700 20.3500 327,200
16 · 8-K After-hours · 16:15 ET 8-K ↗
20.7600 20.7600 20.4500 20.4900 389,500
20.5900 20.7100 20.3900 20.6500 373,100
20.7500 20.9400 20.4400 20.4800 305,600
Weekend
Weekend
20.5000 20.8200 20.2700 20.7200 532,400
20.3100 20.6600 20.2900 20.5500 495,600
20.3000 20.4000 20.0800 20.2500 485,500
20.4500 20.5400 20.2900 20.3800 369,300
20.3700 20.5300 20.2600 20.3300 346,400
Weekend
Weekend
20.3100 20.4400 20.1600 20.2800 1,548,300
20.8500 20.9400 20.3700 20.4000 403,900
20.7700 20.9400 20.4800 20.7000 481,000
20.8100 20.9100 20.6600 20.7500 315,100
20.8900 21.0300 20.7000 20.8600 273,600
Weekend
Weekend
20.8400 20.9900 20.6500 20.7100 328,900
21.0100 21.1400 20.7600 20.8300 362,800
21.4900 21.5200 21.2600 21.4000 357,900
21.4300 21.6800 21.3800 21.4900 390,500
No trading
Weekend
Weekend
21.3500 21.6400 21.3500 21.4900 198,900
21.6200 21.6200 21.3500 21.4200 225,600
21.6500 21.6500 21.3200 21.4300 291,200
21.3500 21.5000 21.3400 21.5000 271,500
21.4500 21.5000 21.2700 21.3400 440,900
Weekend
Weekend
21.5400 21.7400 21.4400 21.5700 310,600
21.5700 21.6100 21.4100 21.4400 296,500
21.9100 21.9100 21.6600 21.7100 415,600
22.0200 22.0400 21.8300 21.9500 322,000
21.8500 22.1000 21.8100 22.0000 314,900
Weekend
Weekend
22.0000 22.0000 21.7500 21.8000 728,500
22.0000 22.0500 21.8400 21.9800 378,700
21.9700 22.0300 21.8400 22.0300 469,500
22.0700 22.1400 21.8300 21.8600 289,100
21.9800 22.0000 21.8000 21.9100 261,300
Weekend
Weekend
22.0500 22.1100 21.9300 22.0000 301,600
21.9700 22.1100 21.8700 21.9600 339,000
21.5700 21.8800 21.5700 21.8500 291,100
21.5200 21.6600 21.3600 21.5700 328,100
21.7000 21.7000 21.3300 21.4700 351,500
Weekend
Weekend
21.7200 21.9400 21.6300 21.7500 311,200
22.0000 22.0700 21.6700 21.8000 384,800
21.9000 21.9000 21.5500 21.8000 360,500
21.8800 21.8800 21.4300 21.8500 462,600
22.1300 22.4900 21.8300 22.0700 513,200
Weekend
Weekend
21.8500 21.9800 21.5500 21.9700 413,200
22.4900 22.4900 21.4800 21.8700 372,700
22.1700 22.7100 22.0600 22.3700 457,400
15 · 10-Q After-hours · 16:20 ET 10-Q ↗ 14 · 8-K After-hours · 16:10 ET 8-K ↗
22.1900 22.2200 21.8300 21.9100 373,000
22.0100 22.2700 21.8300 22.0300 308,300
Weekend
Weekend
21.8700 22.1100 21.8700 22.0000 183,800
22.1400 22.1600 21.6700 21.8100 324,500
22.6100 22.6100 22.0900 22.1700 202,400
22.4600 22.5600 22.2800 22.5300 366,700
22.4000 22.5400 22.0300 22.3900 269,900
Weekend
Weekend
22.3600 22.6600 22.1300 22.2200 225,000
21.6300 22.3800 21.6300 22.3600 330,300
21.5200 21.8200 21.4800 21.5200 205,200
21.6600 21.7200 21.5200 21.6100 301,000
21.2600 21.5500 21.1800 21.4400 282,700
Weekend
Weekend
21.6100 21.6100 21.1100 21.2900 256,500
21.5500 21.5600 21.3400 21.4300 354,000
21.5000 21.6000 21.3500 21.4300 577,100
21.5900 21.7900 21.4300 21.5500 470,800
21.7700 21.7700 21.4300 21.4300 286,700
Weekend
Weekend
No trading
21.6300 21.7200 21.4900 21.5700 472,800
21.6300 21.6900 21.4000 21.4800 462,100
21.7300 22.0100 21.3400 21.5100 521,200
21.6400 21.9500 21.5700 21.9300 402,700
Weekend
Weekend
21.2100 21.7600 21.0800 21.7400 1,400,800
21.2000 21.3900 20.9500 21.1400 235,100
20.9000 21.4500 20.9000 21.2500 611,900
20.6700 20.9500 20.6500 20.8300 431,200
20.6700 20.7900 20.4600 20.5100 277,400
Weekend
Weekend
No trading
13 · 8-K After-hours · 16:15 ET 8-K ↗
20.8100 20.8200 20.4600 20.6000 487,300
20.8100 20.9500 20.5800 20.6600 305,000
20.7500 20.9500 20.7000 20.9200 172,900
20.8800 20.9300 20.5600 20.6000 216,800
Weekend
Weekend
20.9500 21.0100 20.7300 20.9300 228,400
20.6400 21.0800 20.6100 20.8300 348,100
20.9700 21.0800 20.7100 20.9800 476,600
20.7300 21.0000 20.6200 20.8100 335,200
20.4800 20.7100 20.4300 20.6200 356,300
Weekend
Weekend
20.2400 20.6700 20.1600 20.5200 284,700
20.1800 20.2500 19.9100 20.0700 199,700
20.2900 20.3800 19.8400 19.9200 360,300
20.3500 20.5100 20.0600 20.3200 303,700
20.3900 20.5400 20.2800 20.3200 320,000
Weekend
Weekend
20.9000 20.9300 20.4200 20.5500 553,500
20.6500 20.8500 20.3800 20.8500 350,500
20.6500 20.8500 20.5000 20.6400 542,800
20.3300 20.5300 20.1500 20.5000 1,308,700
No trading
Weekend
Weekend
20.5400 20.5400 20.2800 20.3800 317,100
20.5600 20.6100 20.2000 20.4800 716,000
20.6500 20.8400 20.5800 20.7000 306,500
20.3500 20.9000 20.0900 20.7200 444,500
20.0600 20.4400 20.0500 20.4400 740,300
Weekend
Weekend
20.0000 20.1200 19.8400 19.9800 198,000
19.9900 20.1600 19.9900 20.0800 287,200
20.1300 20.1300 19.6800 19.9200 285,500
20.2800 20.3300 20.0400 20.2100 277,800
20.3800 20.4400 20.0400 20.2600 339,400
Weekend
Weekend
20.3000 20.5100 20.1000 20.2900 795,200
20.5000 20.5600 20.2500 20.3000 337,400
20.5600 20.6500 20.4000 20.5000 407,500
20.3800 20.6500 20.2600 20.5800 315,200
20.4100 20.5900 19.9500 20.3300 545,800
Weekend
Weekend
20.3700 20.4700 20.0900 20.4400 408,200
20.4000 20.6700 20.2200 20.2500 394,900
12 · 8-K After-hours · 16:18 ET FORM 8-K ↗ 11 · 424B5 After-hours · 16:17 ET 424B5 ↗ 10 · 424B5 After-hours · 16:16 ET 424B5 ↗
19.9200 20.6100 19.9100 20.4300 331,300
9 · DEFA14A After-hours · 16:32 ET DEFA14A ↗ 8 · DEF 14A After-hours · 16:30 ET DEF 14A ↗ 7 · 10-Q After-hours · 16:20 ET 10-Q ↗ 6 · 8-K After-hours · 16:10 ET 8-K ↗
19.6400 19.7300 19.5500 19.7000 126,600
19.6600 19.8300 19.5400 19.5700 158,300
Weekend
Weekend
19.5000 19.6900 19.3700 19.6700 139,400
19.4500 19.6700 19.4000 19.5800 108,800
19.6400 19.8500 19.2700 19.4100 185,800
19.9300 19.9900 19.5700 19.6000 211,400
20.0900 20.1700 19.9700 20.0600 141,600
Weekend
Weekend
19.8500 20.0900 19.7800 20.0800 208,100
19.5600 19.7800 19.5600 19.7700 146,300
19.7400 19.7500 19.5100 19.6700 131,500
19.5000 19.7600 19.3400 19.7600 182,200
19.5200 19.6000 19.3000 19.4900 177,500
Weekend
Weekend
19.4100 19.6300 19.4000 19.5500 298,400
19.2000 19.6800 19.2000 19.4300 281,200
19.2900 19.3000 19.1500 19.1900 276,600
19.0200 19.2400 18.9900 19.1000 269,400
18.7300 19.0600 18.7300 19.0000 176,400
Weekend
Weekend
No trading
18.4400 18.8400 18.4300 18.8000 160,300
18.4800 18.6000 18.3300 18.5200 174,900
18.5700 18.6200 18.3600 18.4900 232,300
18.3000 18.5900 18.1900 18.4400 164,700
Weekend
Weekend
18.0900 18.3300 18.0000 18.1000 220,200
18.3000 18.4800 18.1500 18.2200 187,300
18.5200 18.5300 18.2500 18.3200 174,100
18.4700 18.6200 18.3500 18.4000 249,600
18.6000 18.7400 18.4100 18.5700 198,700
Weekend
Weekend
18.8000 18.8200 18.2200 18.3400 319,600
18.8400 18.9000 18.5900 18.7600 177,000
19.0300 19.1100 18.8300 18.8600 206,700
19.1200 19.2200 19.0000 19.1100 234,300
18.9100 19.1200 18.7400 18.9800 132,400
Weekend
Weekend
18.8800 19.0000 18.6900 18.7200 195,400
18.7200 19.0900 18.5100 18.8800 276,500
19.5000 19.5600 19.1700 19.2000 328,900
19.4000 19.7100 19.3700 19.5900 284,200
19.6100 19.6400 19.2100 19.5500 227,100
Weekend
Weekend
19.5400 19.7800 19.3100 19.7700 433,700
19.5600 19.6200 19.3200 19.6200 251,700
19.6300 19.8200 19.4100 19.7500 353,100
19.3800 19.7100 19.1600 19.6400 321,600
19.4700 19.6600 19.3400 19.6400 767,900
Weekend
Weekend
19.5300 19.6900 19.3600 19.4800 288,000
19.5100 19.7000 19.4000 19.5300 299,700
19.3900 19.5500 19.2300 19.5300 271,500
19.8800 19.8800 19.3600 19.4400 305,200
20.0000 20.2500 19.6800 19.7600 325,400
Weekend
Weekend
19.6700 20.2000 19.4500 19.9100 391,200
5 · 10-K After-hours · 16:21 ET 10-K ↗ 4 · 8-K After-hours · 16:11 ET 8-K ↗
18.8900 19.1900 18.8900 19.1900 201,700
19.1900 19.1900 18.8900 18.9900 228,300
19.0000 19.1900 18.8100 19.1500 237,800
No trading
Weekend
Weekend
18.6200 18.9700 18.4700 18.9300 233,500
18.5800 18.6700 18.3600 18.5000 202,100
18.7200 18.7500 18.4300 18.4900 137,200
18.4100 18.7200 18.3700 18.6200 246,300
18.5300 18.5800 18.2800 18.3800 116,200
Weekend
Weekend
18.5600 18.7300 18.4600 18.5900 274,700
18.2200 18.5900 18.1700 18.5700 392,600
17.9400 18.3500 17.9100 18.2700 335,500
17.7300 17.9800 17.6100 17.8000 317,300
17.7100 17.9800 17.7000 17.7700 296,700
Weekend
Weekend
17.4500 17.7700 17.2900 17.7700 365,300
17.5000 17.5600 17.2600 17.5300 216,800
17.6800 17.7900 17.3200 17.3900 219,300
17.7300 17.9000 17.6900 17.7200 172,600
18.1100 18.1800 17.7500 17.7600 206,900
Weekend
Weekend
18.0000 18.1400 17.8500 18.0700 245,700
18.1700 18.3100 17.8100 17.9400 223,300
18.2500 18.2500 17.9500 18.1400 301,900
18.2600 18.3400 18.0700 18.1600 227,300
No trading
Weekend
Weekend
18.1800 18.5000 18.1600 18.4500 204,000
18.0500 18.2900 18.0500 18.2400 196,300
18.2500 18.3200 18.0000 18.1000 193,900
18.3400 18.3700 18.1400 18.2700 166,700
18.2000 18.4600 18.0900 18.3700 203,700
Weekend
Weekend
18.4500 18.5800 18.1600 18.1900 380,300
18.4300 18.7100 18.4100 18.4900 229,800
18.4000 18.5900 18.3000 18.5100 303,300
18.0600 18.3900 17.9700 18.3700 274,000
18.2100 18.2300 18.0500 18.1200 347,600
Weekend
Weekend
18.4000 18.4500 18.0100 18.3500 262,000
No trading
18.3400 18.4400 18.2900 18.4100 225,800
18.2200 18.4700 18.1300 18.3300 301,100
18.0500 18.2900 17.9800 18.2000 346,300
Weekend
Weekend
17.9800 18.0400 17.9000 17.9800 171,100
No trading
17.7800 18.0000 17.7500 17.9700 124,300
17.7900 17.8800 17.5900 17.7600 226,200
18.0500 18.0500 17.7100 17.7200 416,400
Weekend
Weekend
18.5200 18.6100 18.0600 18.0700 590,200
18.0900 18.6400 18.0600 18.5200 422,700
17.6900 18.1100 17.6900 18.0600 305,200
17.7500 17.8300 17.6500 17.7300 341,600
17.7800 17.8700 17.7200 17.8000 397,600
Weekend
Weekend
17.7000 17.8600 17.5900 17.7800 448,800
17.7900 17.9100 17.6200 17.6600 294,200
18.2700 18.2700 18.0500 18.1800 399,200
17.9400 18.3100 17.9400 18.2100 433,200
18.0000 18.0400 17.8100 17.9400 238,400
Weekend
Weekend
17.9300 18.0300 17.9100 18.0000 231,100
18.0900 18.1400 17.9100 17.9500 252,700
18.0800 18.1900 18.0000 18.0800 238,700
18.0200 18.1300 17.8600 18.0500 227,800
18.0800 18.1300 17.9600 17.9900 187,600
Weekend
Weekend
18.1500 18.1800 18.0000 18.0800 93,900
No trading
17.8400 18.1900 17.8400 18.0900 156,600
17.6700 18.0200 17.6700 17.9400 283,100
17.5000 17.7700 17.5000 17.6400 243,700
Weekend
Weekend
17.3100 17.6200 17.2000 17.5100 276,600
17.2100 17.3300 17.1100 17.2200 236,700
17.3200 17.3600 17.0200 17.0900 228,000
17.2900 17.3600 17.1400 17.3300 198,200
17.4600 17.5500 17.2200 17.2300 217,400
Weekend
Weekend
17.4100 17.5100 17.2200 17.4500 197,700
17.2800 17.4800 17.2500 17.4100 206,900
17.5900 17.5900 17.3700 17.4200 217,300
17.3500 17.6500 17.2900 17.6000 277,000
3 · 8-K After-hours · 16:40 ET FORM 8-K ↗
17.4100 17.4500 17.2100 17.3100 219,400
Weekend
Weekend
17.1600 17.3900 17.1000 17.3700 237,300
17.0300 17.1300 16.9100 17.0800 270,400
17.0400 17.1100 16.9300 17.0800 224,000
16.9200 17.0300 16.6600 17.0000 323,700
16.6700 16.9900 16.5000 16.9000 375,600
Weekend
Weekend
16.7200 16.7800 16.5400 16.6800 277,900
16.4700 16.8700 16.4600 16.7300 418,900
16.8000 17.4900 16.3800 16.5100 490,400
2 · 10-Q After-hours · 16:21 ET 10-Q ↗ 1 · 8-K After-hours · 16:10 ET 8-K ↗
16.3800 16.3800 16.1700 16.3000 302,000
16.3700 16.4700 16.0200 16.4300 352,900
Weekend
Weekend
16.3800 16.4700 16.3000 16.3700 199,700
16.2200 16.3900 16.1200 16.3200 236,200

Announcement Events

Each title opens the filing on the SEC website. Registered users can summarise the filing and up to seven relevant exhibits linked within the same SEC submission.

16 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:15 ET Summarise
15 10-Q 10-Q (opens SEC filing in a new tab) After-hours · 16:20 ET Summarise
14 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:10 ET Summarise
13 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:15 ET Summarise
12 8-K FORM 8-K (opens SEC filing in a new tab) After-hours · 16:18 ET Summarise
11 424B5 424B5 (opens SEC filing in a new tab) After-hours · 16:17 ET Summarise
10 424B5 424B5 (opens SEC filing in a new tab) After-hours · 16:16 ET Summarise
9 DEFA14A DEFA14A (opens SEC filing in a new tab) After-hours · 16:32 ET Summarise
8 DEF 14A DEF 14A (opens SEC filing in a new tab) After-hours · 16:30 ET Summarise
7 10-Q 10-Q (opens SEC filing in a new tab) After-hours · 16:20 ET Summarise
6 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:10 ET Summarise
5 10-K 10-K (opens SEC filing in a new tab) After-hours · 16:21 ET Summarise
4 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:11 ET Summarise
3 8-K FORM 8-K (opens SEC filing in a new tab) After-hours · 16:40 ET Summarise
2 10-Q 10-Q (opens SEC filing in a new tab) After-hours · 16:21 ET Summarise
1 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:10 ET Summarise