CTO Realty Growth, Inc CTO

Open calendar →

CTO Realty Growth, Inc. Common Stock · Company · NYSE

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

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

USD 17.64 → 22.17 · 25.7%
22.53018.89515.260 1,2 3 4 5,6 7 8,9 10,11,12,13 14,15,16 17 Jul 25Oct 25Jan 26Apr 26Jul 26

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

Price & SEC Filing History 22 Jul 2025 — 23 Jul 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.

No data yet
22.6100 22.5300 22.0900 22.1700 156,845
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
17 · 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
16 · 8-K After-hours · 16:18 ET FORM 8-K ↗ 15 · 424B5 After-hours · 16:17 ET 424B5 ↗ 14 · 424B5 After-hours · 16:16 ET 424B5 ↗
19.9200 20.6100 19.9100 20.4300 331,300
13 · DEFA14A After-hours · 16:32 ET DEFA14A ↗ 12 · DEF 14A After-hours · 16:30 ET DEF 14A ↗ 11 · 10-Q After-hours · 16:20 ET 10-Q ↗ 10 · 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
9 · 10-K After-hours · 16:21 ET 10-K ↗ 8 · 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
7 · 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
6 · 10-Q After-hours · 16:21 ET 10-Q ↗ 5 · 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
15.9200 16.1500 15.8300 16.1500 239,900
15.8800 15.9500 15.7900 15.8400 210,200
15.7900 15.9200 15.6400 15.9000 204,900
Weekend
Weekend
15.6800 15.8300 15.6000 15.7200 217,600
15.9100 16.0200 15.5900 15.6600 203,200
15.7600 16.0200 15.7600 15.9100 200,500
15.5500 15.8200 15.5500 15.7500 301,600
15.2900 15.7100 15.2900 15.6800 258,900
Weekend
Weekend
15.4700 15.6100 15.2500 15.2600 312,700
15.4600 15.5800 15.3600 15.4500 288,600
15.2400 15.4100 15.0700 15.3900 501,400
15.5500 15.5500 15.2500 15.3500 489,800
16.1800 16.2200 15.5600 15.5700 530,400
Weekend
Weekend
16.1300 16.4600 16.1300 16.2300 352,600
16.1400 16.3100 16.1100 16.1300 429,000
16.2600 16.4100 16.2100 16.2200 401,200
15.8300 16.3300 15.8300 16.3000 388,700
15.9400 16.0600 15.8000 15.8900 379,700
Weekend
Weekend
16.0600 16.1400 15.9000 15.9600 333,600
4 · 8-K After-hours · 16:11 ET 8-K ↗
16.1700 16.3000 15.9500 15.9700 290,500
3 · 8-K After-hours · 16:10 ET 8-K ↗
16.5000 16.5700 16.2200 16.2300 344,700
16.1100 16.3400 16.0700 16.0800 308,300
16.3300 16.3300 16.1000 16.1100 379,900
Weekend
Weekend
16.5200 16.5300 16.3000 16.3300 546,800
16.3300 16.5200 16.3300 16.4600 216,300
16.4600 16.6800 16.3200 16.3700 296,300
16.6000 16.7000 16.3400 16.3600 314,000
16.7100 16.7300 16.5200 16.5800 400,300
Weekend
Weekend
16.7100 16.7200 16.5200 16.5300 346,700
16.4300 16.6800 16.4200 16.5800 383,100
17.0700 17.1800 16.8600 17.0200 568,300
17.1300 17.2100 17.0500 17.0600 207,800
17.2800 17.3700 17.1000 17.1700 219,600
Weekend
Weekend
17.3900 17.5700 17.2600 17.4200 202,600
17.2000 17.3700 17.1700 17.3400 154,500
16.9700 17.1900 16.9600 17.1300 204,200
17.2500 17.2900 16.9400 17.0100 231,800
No trading
Weekend
Weekend
17.1900 17.3400 17.1600 17.2800 162,100
17.1600 17.2100 17.0100 17.1900 136,900
17.0000 17.2000 17.0000 17.1400 193,000
16.8700 17.0800 16.8700 16.9600 240,100
16.9600 17.0300 16.8300 16.8700 222,100
Weekend
Weekend
16.7800 17.0400 16.7200 16.9500 245,500
16.5900 16.7300 16.4600 16.6300 246,300
16.6600 16.8100 16.5600 16.6300 163,300
16.4500 16.6600 16.4500 16.6000 170,200
16.4900 16.5500 16.4000 16.4200 223,200
Weekend
Weekend
16.4600 16.5100 16.3400 16.5000 252,400
16.6900 16.6900 16.3500 16.5100 471,600
16.5500 16.7200 16.4400 16.7200 295,400
16.2600 16.5000 16.2500 16.5000 254,300
16.3300 16.3900 16.1300 16.2700 304,800
Weekend
Weekend
16.5100 16.5100 16.3200 16.3400 190,300
16.4100 16.4800 16.3300 16.4300 275,300
16.5100 16.5500 16.3000 16.3500 341,900
16.6300 16.7000 16.4200 16.4900 297,600
16.4700 16.7800 16.4600 16.6600 275,100
Weekend
Weekend
16.7200 16.7500 16.3600 16.4400 351,000
16.2700 16.7400 16.2700 16.5100 439,900
17.2000 17.2700 16.3300 16.3600 795,300
2 · 10-Q After-hours · 16:21 ET 10-Q ↗ 1 · 8-K After-hours · 16:11 ET 8-K ↗
17.4900 17.6000 17.3900 17.5500 274,800
17.6000 17.6600 17.3100 17.3400 201,100
Weekend
Weekend
17.7400 17.7400 17.5200 17.6500 137,100
17.6300 17.7100 17.5000 17.6200 187,800
17.7000 17.7300 17.5300 17.6300 237,400
17.2900 17.7700 17.2700 17.6400 318,900

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.

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