CTO Realty Growth, Inc. (CTO.PA) stock
CTO.PANYSEReal Estate Investment TrustsFiscal year ends December 31Also trades as CTO
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 27, 2026Score 16/3036% below fair value
$19.83+0.01 (+0.05%)
Close on Oct 30, 2026Market cap $743.34MP/E 14.6Yield –
Price history
CTO Realty Growth share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$19.83
+0.05% on the day
52-week range
$19.00 – $22.70
-12.6% from the high
Change over 52 weeks
-6.7%
From $21.25 on Oct 30, 2025
Average volume
4,679
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $19.82 | $20.46 | $19.82 | $19.83 | +0.05% | 1,910 |
| Oct 29, 2026 | $19.81 | $19.96 | $19.81 | $19.82 | -0.40% | 1,631 |
| Oct 28, 2026 | $19.90 | $19.95 | $19.90 | $19.90 | -0.15% | 999 |
| Oct 27, 2026 | $20.16 | $20.16 | $19.90 | $19.93 | -0.40% | 1,785 |
| Oct 26, 2026 | $20.20 | $20.20 | $19.81 | $20.01 | -2.82% | 2,262 |
| Oct 23, 2026 | $21.00 | $21.00 | $20.20 | $20.59 | +1.57% | 5,375 |
| Oct 22, 2026 | $20.40 | $20.62 | $20.27 | $20.27 | +0.26% | 8,647 |
| Oct 21, 2026 | $19.90 | $20.55 | $19.90 | $20.22 | +0.52% | 14,827 |
| Oct 20, 2026 | $21.30 | $21.32 | $19.84 | $20.12 | +1.39% | 4,989 |
| Oct 19, 2026 | $19.60 | $19.99 | $19.60 | $19.84 | +1.74% | 13,978 |
| Oct 16, 2026 | $19.71 | $19.71 | $19.50 | $19.50 | -0.94% | 5,318 |
| Oct 15, 2026 | $19.69 | $19.69 | $19.63 | $19.69 | +0.31% | 890 |
| Oct 14, 2026 | $19.86 | $19.86 | $19.63 | $19.63 | -1.18% | 6,212 |
| Oct 13, 2026 | $19.86 | $19.86 | $19.86 | $19.86 | +1.07% | 387 |
| Oct 12, 2026 | $19.60 | $19.80 | $19.60 | $19.65 | -1.41% | 1,994 |
| Oct 9, 2026 | $20.00 | $20.00 | $19.93 | $19.93 | +1.84% | 2,437 |
| Oct 8, 2026 | $19.75 | $19.75 | $19.57 | $19.57 | -0.91% | 1,035 |
| Oct 7, 2026 | $19.50 | $19.75 | $19.50 | $19.75 | -0.22% | 4,370 |
| Oct 6, 2026 | $19.50 | $19.90 | $19.50 | $19.79 | -0.77% | 1,910 |
| Oct 5, 2026 | $19.80 | $19.95 | $19.49 | $19.95 | -0.27% | 1,832 |
| Oct 2, 2026 | $19.20 | $20.00 | $19.20 | $20.00 | +4.38% | 2,593 |
| Oct 1, 2026 | $19.00 | $19.18 | $19.00 | $19.16 | -0.26% | 13,874 |
| Sep 30, 2026 | $19.21 | $19.69 | $19.21 | $19.21 | -0.77% | 2,128 |
| Sep 29, 2026 | $19.68 | $19.68 | $19.00 | $19.36 | -1.23% | 8,814 |
| Sep 28, 2026 | $19.67 | $19.69 | $19.60 | $19.60 | -0.36% | 5,046 |
| Sep 25, 2026 | $19.89 | $19.89 | $19.66 | $19.67 | -1.55% | 7,378 |
| Sep 24, 2026 | $20.00 | $20.00 | $19.98 | $19.98 | -0.35% | 1,143 |
| Sep 23, 2026 | $20.12 | $20.12 | $20.05 | $20.05 | -0.28% | 5,125 |
| Sep 22, 2026 | $20.24 | $20.24 | $20.05 | $20.11 | -0.71% | 3,134 |
| Sep 21, 2026 | $20.10 | $21.31 | $20.05 | $20.25 | +0.62% | 2,106 |
| Sep 18, 2026 | $20.19 | $20.19 | $20.05 | $20.13 | 0.00% | 919 |
| Sep 17, 2026 | $20.47 | $20.47 | $20.05 | $20.13 | -1.40% | 1,946 |
| Sep 16, 2026 | $20.25 | $20.65 | $20.10 | $20.41 | -0.39% | 1,706 |
| Sep 15, 2026 | $20.08 | $20.63 | $20.08 | $20.49 | +1.74% | 1,326 |
| Sep 14, 2026 | $20.16 | $20.16 | $20.05 | $20.14 | -0.79% | 5,056 |
| Sep 11, 2026 | $19.69 | $20.63 | $19.69 | $20.30 | +1.10% | 6,279 |
| Sep 10, 2026 | $21.03 | $21.08 | $19.89 | $20.08 | -5.01% | 24,702 |
| Sep 9, 2026 | $21.29 | $21.29 | $21.14 | $21.14 | -1.68% | 3,941 |
| Sep 8, 2026 | $21.50 | $21.50 | $21.50 | $21.50 | 0.00% | 1,139 |
| Sep 4, 2026 | $21.50 | $21.55 | $21.50 | $21.50 | -0.30% | 5,191 |
| Sep 3, 2026 | $21.50 | $21.66 | $21.50 | $21.57 | -0.07% | 902 |
| Sep 2, 2026 | $21.50 | $21.60 | $21.50 | $21.58 | +0.37% | 1,806 |
| Sep 1, 2026 | $21.50 | $21.50 | $21.50 | $21.50 | 0.00% | 1,873 |
| Aug 31, 2026 | $21.50 | $21.50 | $21.50 | $21.50 | -0.23% | 701 |
| Aug 28, 2026 | $21.50 | $21.56 | $21.50 | $21.55 | -0.05% | 1,312 |
| Aug 27, 2026 | $21.50 | $21.66 | $21.50 | $21.56 | -0.19% | 1,605 |
| Aug 26, 2026 | $21.50 | $21.67 | $21.50 | $21.60 | +0.96% | 3,639 |
| Aug 25, 2026 | $21.27 | $21.63 | $21.27 | $21.40 | -0.37% | 2,554 |
| Aug 24, 2026 | $21.50 | $21.50 | $21.48 | $21.48 | -0.39% | 1,449 |
| Aug 21, 2026 | $21.76 | $21.76 | $21.56 | $21.56 | -1.84% | 1,476 |
| Aug 20, 2026 | $21.50 | $21.96 | $21.50 | $21.96 | +1.88% | 1,688 |
| Aug 19, 2026 | $21.50 | $21.75 | $21.50 | $21.56 | +0.05% | 2,882 |
| Aug 18, 2026 | $21.70 | $21.70 | $21.50 | $21.55 | -0.87% | 995 |
| Aug 17, 2026 | $21.52 | $21.74 | $21.52 | $21.74 | +0.83% | 1,542 |
| Aug 14, 2026 | $21.60 | $21.75 | $21.56 | $21.56 | +0.14% | 2,471 |
| Aug 13, 2026 | $21.50 | $21.55 | $21.50 | $21.53 | -0.09% | 1,902 |
| Aug 12, 2026 | $21.51 | $21.65 | $21.50 | $21.55 | -0.14% | 5,181 |
| Aug 11, 2026 | $21.50 | $21.65 | $21.50 | $21.58 | +0.12% | 5,084 |
| Aug 10, 2026 | $21.45 | $21.60 | $21.21 | $21.56 | +0.49% | 16,210 |
| Aug 7, 2026 | $21.25 | $21.50 | $21.25 | $21.45 | +1.14% | 1,674 |
| Aug 6, 2026 | $21.14 | $21.45 | $21.14 | $21.21 | +0.32% | 1,114 |
| Aug 5, 2026 | $21.54 | $21.99 | $21.14 | $21.14 | -1.40% | 5,928 |
| Aug 4, 2026 | $21.21 | $21.44 | $21.21 | $21.44 | +0.48% | 7,815 |
| Aug 3, 2026 | $21.30 | $21.42 | $21.30 | $21.34 | +0.70% | 3,905 |
| Jul 31, 2026 | $21.30 | $21.39 | $21.16 | $21.19 | -0.47% | 6,307 |
| Jul 30, 2026 | $21.33 | $21.33 | $21.24 | $21.29 | +0.47% | 924 |
| Jul 29, 2026 | $21.13 | $21.34 | $21.13 | $21.19 | +0.14% | 2,373 |
| Jul 28, 2026 | $21.13 | $21.16 | $21.13 | $21.16 | -0.06% | 382 |
| Jul 27, 2026 | $21.18 | $21.18 | $21.12 | $21.17 | +0.63% | 658 |
| Jul 24, 2026 | $21.00 | $21.04 | $21.00 | $21.04 | +0.02% | 1,437 |
| Jul 23, 2026 | $21.01 | $21.03 | $21.01 | $21.03 | -0.45% | 1,070 |
| Jul 22, 2026 | $21.06 | $21.13 | $21.06 | $21.13 | -0.52% | 1,298 |
| Jul 21, 2026 | $21.04 | $21.25 | $21.04 | $21.24 | +0.66% | 1,006 |
| Jul 20, 2026 | $21.16 | $21.49 | $21.10 | $21.10 | -1.54% | 2,877 |
| Jul 17, 2026 | $21.10 | $21.43 | $21.10 | $21.43 | +0.92% | 1,171 |
| Jul 16, 2026 | $21.04 | $21.24 | $21.04 | $21.24 | +0.28% | 657 |
| Jul 15, 2026 | $20.96 | $21.49 | $20.96 | $21.18 | +1.12% | 2,518 |
| Jul 14, 2026 | $21.00 | $21.00 | $20.94 | $20.94 | -0.29% | 446 |
| Jul 13, 2026 | $21.06 | $21.30 | $20.92 | $21.00 | +0.05% | 7,675 |
| Jul 10, 2026 | $20.99 | $20.99 | $20.99 | $20.99 | -0.14% | 215 |
| Jul 9, 2026 | $21.35 | $21.41 | $20.64 | $21.02 | -1.89% | 13,455 |
| Jul 8, 2026 | $21.31 | $21.43 | $21.31 | $21.43 | +0.07% | 1,597 |
| Jul 7, 2026 | $21.41 | $21.49 | $21.41 | $21.41 | 0.00% | 8,479 |
| Jul 6, 2026 | $21.35 | $21.41 | $21.35 | $21.41 | +0.49% | 2,904 |
| Jul 2, 2026 | $20.67 | $21.46 | $20.67 | $21.31 | -0.49% | 7,009 |
| Jul 1, 2026 | $21.40 | $21.73 | $20.60 | $21.41 | +2.44% | 29,548 |
| Jun 30, 2026 | $21.03 | $21.36 | $20.85 | $20.90 | -2.11% | 37,667 |
| Jun 29, 2026 | $21.25 | $21.39 | $21.20 | $21.35 | +0.85% | 14,698 |
| Jun 26, 2026 | $21.20 | $21.20 | $21.10 | $21.17 | +0.67% | 1,511 |
| Jun 25, 2026 | $20.82 | $21.10 | $20.70 | $21.03 | +0.38% | 11,176 |
| Jun 24, 2026 | $21.05 | $21.37 | $20.74 | $20.95 | -0.48% | 6,085 |
| Jun 23, 2026 | $21.04 | $21.05 | $21.04 | $21.05 | -0.33% | 1,995 |
| Jun 22, 2026 | $21.38 | $21.38 | $21.06 | $21.12 | +0.05% | 2,340 |
| Jun 18, 2026 | $21.35 | $21.35 | $21.09 | $21.11 | -0.94% | 1,572 |
| Jun 17, 2026 | $21.12 | $21.38 | $21.12 | $21.31 | +0.26% | 1,989 |
| Jun 16, 2026 | $21.03 | $21.26 | $21.03 | $21.26 | +0.47% | 2,257 |
| Jun 15, 2026 | $21.30 | $21.31 | $20.71 | $21.16 | +1.30% | 4,725 |
| Jun 12, 2026 | $20.86 | $20.88 | $20.74 | $20.88 | +0.07% | 2,479 |
| Jun 11, 2026 | $20.60 | $21.05 | $20.60 | $20.87 | -0.62% | 6,947 |
| Jun 10, 2026 | $21.44 | $21.50 | $21.00 | $21.00 | -2.05% | 8,140 |
| Jun 9, 2026 | $21.44 | $21.50 | $21.33 | $21.44 | -0.14% | 4,024 |
| Jun 8, 2026 | $21.43 | $21.76 | $21.28 | $21.47 | +0.23% | 2,015 |
| Jun 5, 2026 | $21.05 | $21.74 | $21.01 | $21.42 | +2.00% | 17,708 |
| Jun 4, 2026 | $20.97 | $21.00 | $20.97 | $21.00 | +0.17% | 2,320 |
| Jun 3, 2026 | $21.05 | $21.06 | $20.78 | $20.97 | +0.07% | 1,403 |
| Jun 2, 2026 | $20.85 | $20.95 | $20.76 | $20.95 | +0.48% | 4,133 |
| Jun 1, 2026 | $20.85 | $20.95 | $20.85 | $20.85 | +0.34% | 2,363 |
| May 29, 2026 | $21.42 | $21.42 | $20.56 | $20.78 | -2.99% | 23,726 |
| May 28, 2026 | $21.39 | $21.82 | $21.39 | $21.42 | 0.00% | 1,540 |
| May 27, 2026 | $21.60 | $21.78 | $21.41 | $21.42 | 0.00% | 4,169 |
| May 26, 2026 | $21.43 | $21.71 | $21.40 | $21.42 | +0.09% | 5,446 |
| May 22, 2026 | $21.97 | $21.97 | $21.40 | $21.40 | -2.59% | 3,227 |
| May 21, 2026 | $21.73 | $22.10 | $21.08 | $21.97 | +0.69% | 1,936 |
| May 20, 2026 | $22.04 | $22.04 | $21.72 | $21.82 | -1.67% | 865 |
| May 19, 2026 | $21.82 | $22.19 | $21.82 | $22.19 | +0.86% | 2,531 |
| May 18, 2026 | $21.95 | $22.20 | $21.43 | $22.00 | +0.57% | 2,051 |
| May 15, 2026 | $22.20 | $22.20 | $21.81 | $21.88 | -1.23% | 879 |
| May 14, 2026 | $22.20 | $22.20 | $21.99 | $22.15 | +0.33% | 18,751 |
| May 13, 2026 | $21.95 | $22.08 | $21.95 | $22.08 | +0.34% | 468 |
| May 12, 2026 | $21.57 | $22.70 | $21.57 | $22.00 | +1.20% | 14,215 |
| May 11, 2026 | $21.10 | $21.74 | $21.10 | $21.74 | -0.50% | 1,720 |
| May 8, 2026 | $21.45 | $22.69 | $21.34 | $21.85 | +1.77% | 8,671 |
| May 7, 2026 | $21.02 | $22.70 | $21.00 | $21.47 | +1.61% | 9,689 |
| May 6, 2026 | $21.25 | $21.25 | $21.13 | $21.13 | +0.05% | 726 |
| May 5, 2026 | $21.12 | $21.12 | $20.91 | $21.12 | +0.52% | 3,033 |
| May 4, 2026 | $20.96 | $21.01 | $20.96 | $21.01 | -1.82% | 1,727 |
| May 1, 2026 | $20.95 | $21.40 | $20.92 | $21.40 | +2.29% | 3,910 |
| Apr 30, 2026 | $20.55 | $20.92 | $20.55 | $20.92 | +0.48% | 1,280 |
| Apr 29, 2026 | $20.82 | $20.82 | $20.82 | $20.82 | +0.34% | 237 |
| Apr 28, 2026 | $20.75 | $20.75 | $20.75 | $20.75 | +0.05% | 381 |
| Apr 27, 2026 | $20.88 | $20.88 | $20.74 | $20.74 | +0.05% | 660 |
| Apr 24, 2026 | $20.64 | $20.73 | $20.64 | $20.73 | +0.27% | 260 |
| Apr 23, 2026 | $20.68 | $20.68 | $20.68 | $20.68 | +0.36% | 530 |
| Apr 22, 2026 | $20.58 | $20.74 | $20.58 | $20.60 | -0.72% | 3,176 |
| Apr 21, 2026 | $20.75 | $20.75 | $20.75 | $20.75 | +0.07% | 188 |
| Apr 20, 2026 | $20.70 | $20.82 | $20.70 | $20.74 | +0.41% | 844 |
| Apr 17, 2026 | $20.66 | $20.70 | $20.65 | $20.65 | 0.00% | 1,215 |
| Apr 16, 2026 | $20.40 | $20.65 | $20.40 | $20.65 | +0.90% | 2,913 |
| Apr 15, 2026 | $20.60 | $20.65 | $20.47 | $20.47 | -0.51% | 2,425 |
| Apr 14, 2026 | $20.57 | $20.57 | $20.57 | $20.57 | 0.00% | – |
| Apr 13, 2026 | $20.66 | $20.66 | $20.48 | $20.57 | -0.39% | 2,071 |
| Apr 10, 2026 | $20.44 | $20.65 | $20.44 | $20.65 | +0.44% | 3,502 |
| Apr 9, 2026 | $20.42 | $20.56 | $20.42 | $20.56 | -0.05% | 2,103 |
| Apr 8, 2026 | $20.28 | $20.57 | $20.28 | $20.57 | +2.54% | 6,370 |
| Apr 7, 2026 | $20.06 | $20.06 | $20.06 | $20.06 | -0.35% | 571 |
| Apr 6, 2026 | $20.16 | $20.16 | $20.00 | $20.13 | -1.13% | 1,588 |
| Apr 2, 2026 | $20.07 | $20.50 | $20.07 | $20.36 | -0.02% | 4,679 |
| Apr 1, 2026 | $20.22 | $20.37 | $20.22 | $20.37 | +0.72% | 355 |
| Mar 31, 2026 | $20.56 | $20.56 | $19.96 | $20.22 | +4.07% | 1,539 |
| Mar 30, 2026 | $20.33 | $20.33 | $19.43 | $19.43 | -2.61% | 6,000 |
| Mar 27, 2026 | $19.92 | $19.95 | $19.92 | $19.95 | +0.81% | 667 |
| Mar 26, 2026 | $20.14 | $20.14 | $19.63 | $19.79 | -0.30% | 6,006 |
| Mar 25, 2026 | $20.07 | $20.23 | $19.84 | $19.85 | -1.10% | 2,692 |
| Mar 24, 2026 | $19.99 | $20.26 | $19.99 | $20.07 | -0.91% | 7,491 |
| Mar 23, 2026 | $19.73 | $20.26 | $19.73 | $20.26 | +2.87% | 627 |
| Mar 20, 2026 | $19.97 | $20.19 | $19.63 | $19.69 | -1.35% | 9,373 |
| Mar 19, 2026 | $20.11 | $20.17 | $19.96 | $19.96 | -0.89% | 4,541 |
| Mar 18, 2026 | $20.47 | $20.47 | $20.10 | $20.14 | -1.66% | 13,187 |
| Mar 17, 2026 | $20.38 | $20.48 | $20.38 | $20.48 | +0.20% | 1,145 |
| Mar 16, 2026 | $20.65 | $20.65 | $20.40 | $20.44 | -1.45% | 4,190 |
| Mar 13, 2026 | $20.78 | $20.80 | $20.74 | $20.74 | 0.00% | 834 |
| Mar 12, 2026 | $20.85 | $20.85 | $20.28 | $20.74 | -1.24% | 1,076 |
| Mar 11, 2026 | $20.87 | $21.00 | $20.83 | $21.00 | +0.65% | 3,749 |
| Mar 10, 2026 | $20.81 | $21.00 | $20.66 | $20.87 | +0.02% | 3,042 |
| Mar 9, 2026 | $20.93 | $20.93 | $20.82 | $20.86 | -0.52% | 4,837 |
| Mar 6, 2026 | $21.06 | $21.06 | $20.85 | $20.97 | -0.33% | 2,760 |
| Mar 5, 2026 | $20.95 | $21.05 | $20.95 | $21.04 | +0.29% | 1,224 |
| Mar 4, 2026 | $20.87 | $21.06 | $20.87 | $20.98 | +0.19% | 2,465 |
| Mar 3, 2026 | $20.82 | $20.94 | $20.81 | $20.94 | -0.71% | 727 |
| Mar 2, 2026 | $20.95 | $21.09 | $20.89 | $21.09 | +0.57% | 5,233 |
| Feb 27, 2026 | $20.96 | $21.00 | $20.65 | $20.97 | +0.05% | 26,757 |
| Feb 26, 2026 | $20.97 | $21.03 | $20.96 | $20.96 | 0.00% | 768 |
| Feb 25, 2026 | $20.97 | $21.01 | $20.77 | $20.96 | -0.38% | 2,383 |
| Feb 24, 2026 | $21.11 | $21.12 | $20.98 | $21.04 | +0.36% | 5,623 |
| Feb 23, 2026 | $20.77 | $21.11 | $20.77 | $20.97 | -0.17% | 5,088 |
| Feb 20, 2026 | $20.83 | $21.00 | $20.73 | $21.00 | +0.14% | 2,650 |
| Feb 19, 2026 | $20.85 | $20.97 | $20.85 | $20.97 | +0.14% | 1,564 |
| Feb 18, 2026 | $20.94 | $20.94 | $20.94 | $20.94 | -0.43% | 520 |
| Feb 17, 2026 | $20.95 | $21.06 | $20.70 | $21.03 | +0.67% | 4,826 |
| Feb 13, 2026 | $20.74 | $20.92 | $20.74 | $20.89 | +0.77% | 2,492 |
| Feb 12, 2026 | $20.65 | $20.88 | $20.65 | $20.73 | +0.27% | 4,681 |
| Feb 11, 2026 | $20.66 | $20.75 | $20.65 | $20.68 | -0.12% | 6,942 |
| Feb 10, 2026 | $20.88 | $20.92 | $20.60 | $20.70 | -0.41% | 6,139 |
| Feb 9, 2026 | $20.85 | $20.90 | $20.67 | $20.79 | -0.55% | 4,281 |
| Feb 6, 2026 | $20.97 | $20.97 | $20.88 | $20.90 | +0.24% | 2,204 |
| Feb 5, 2026 | $20.68 | $20.91 | $20.68 | $20.85 | +0.43% | 2,096 |
| Feb 4, 2026 | $20.74 | $20.94 | $20.74 | $20.76 | +0.14% | 1,748 |
| Feb 3, 2026 | $20.46 | $20.76 | $20.40 | $20.73 | +1.37% | 16,970 |
| Feb 2, 2026 | $20.45 | $20.60 | $20.43 | $20.45 | +0.74% | 18,423 |
| Jan 30, 2026 | $20.66 | $20.81 | $20.30 | $20.30 | -2.40% | 22,797 |
| Jan 29, 2026 | $20.87 | $20.92 | $20.73 | $20.80 | -0.76% | 3,159 |
| Jan 28, 2026 | $21.01 | $21.08 | $20.74 | $20.96 | -0.66% | 6,766 |
| Jan 27, 2026 | $20.96 | $21.17 | $20.65 | $21.10 | 0.00% | 8,403 |
| Jan 26, 2026 | $21.01 | $21.47 | $20.65 | $21.10 | -0.71% | 11,707 |
| Jan 23, 2026 | $21.06 | $21.55 | $21.06 | $21.25 | +0.24% | 9,616 |
| Jan 22, 2026 | $21.16 | $21.49 | $21.16 | $21.20 | +0.24% | 6,321 |
| Jan 21, 2026 | $21.41 | $21.41 | $21.12 | $21.15 | -1.80% | 2,418 |
| Jan 20, 2026 | $21.19 | $21.54 | $20.80 | $21.54 | +0.81% | 24,729 |
| Jan 16, 2026 | $21.36 | $21.56 | $21.31 | $21.36 | -0.82% | 4,440 |
| Jan 15, 2026 | $20.96 | $21.54 | $20.96 | $21.54 | +2.43% | 256 |
| Jan 14, 2026 | $20.96 | $21.31 | $20.76 | $21.03 | +0.38% | 4,015 |
| Jan 13, 2026 | $20.73 | $20.95 | $20.73 | $20.95 | +0.72% | 284 |
| Jan 12, 2026 | $20.75 | $20.80 | $20.68 | $20.80 | 0.00% | 3,778 |
| Jan 9, 2026 | $20.65 | $20.93 | $20.65 | $20.80 | +0.68% | 1,762 |
| Jan 8, 2026 | $20.88 | $20.88 | $20.66 | $20.66 | -0.83% | 842 |
| Jan 7, 2026 | $20.67 | $20.83 | $20.42 | $20.83 | -0.14% | 1,870 |
| Jan 6, 2026 | $20.96 | $20.96 | $20.86 | $20.86 | +0.63% | 1,256 |
| Jan 5, 2026 | $20.70 | $20.74 | $20.55 | $20.73 | -0.28% | 1,318 |
| Jan 2, 2026 | $20.47 | $20.79 | $20.36 | $20.79 | +1.40% | 3,286 |
| Dec 31, 2025 | $20.34 | $20.50 | $20.34 | $20.50 | +0.24% | 3,691 |
| Dec 30, 2025 | $20.56 | $20.56 | $20.30 | $20.45 | +0.11% | 13,275 |
| Dec 29, 2025 | $20.30 | $20.55 | $20.30 | $20.43 | -0.68% | 5,339 |
| Dec 26, 2025 | $20.48 | $20.57 | $20.31 | $20.57 | -0.29% | 2,261 |
| Dec 24, 2025 | $20.31 | $20.63 | $20.31 | $20.63 | +0.59% | 616 |
| Dec 23, 2025 | $20.29 | $20.63 | $20.29 | $20.51 | +0.59% | 3,903 |
| Dec 22, 2025 | $20.34 | $20.41 | $20.25 | $20.39 | -0.20% | 10,671 |
| Dec 19, 2025 | $20.44 | $20.50 | $20.36 | $20.43 | -0.24% | 8,871 |
| Dec 18, 2025 | $20.56 | $20.56 | $20.41 | $20.48 | +0.29% | 6,610 |
| Dec 17, 2025 | $20.47 | $20.50 | $20.42 | $20.42 | +0.05% | 4,022 |
| Dec 16, 2025 | $20.56 | $20.60 | $20.41 | $20.41 | -0.87% | 4,773 |
| Dec 15, 2025 | $20.63 | $20.63 | $20.54 | $20.59 | -0.05% | 8,487 |
| Dec 12, 2025 | $20.42 | $20.64 | $20.41 | $20.60 | +0.24% | 5,292 |
| Dec 11, 2025 | $20.80 | $21.01 | $20.52 | $20.55 | -1.72% | 6,786 |
| Dec 10, 2025 | $21.05 | $21.17 | $20.91 | $20.91 | 0.00% | 3,102 |
| Dec 9, 2025 | $21.32 | $21.40 | $20.76 | $20.91 | -2.29% | 10,655 |
| Dec 8, 2025 | $21.45 | $21.55 | $21.38 | $21.40 | -0.14% | 5,673 |
| Dec 5, 2025 | $21.10 | $21.43 | $21.10 | $21.43 | +1.08% | 2,776 |
| Dec 4, 2025 | $21.20 | $21.20 | $21.20 | $21.20 | 0.00% | 1,729 |
| Dec 3, 2025 | $21.09 | $21.25 | $21.09 | $21.20 | +0.00% | 986 |
| Dec 2, 2025 | $21.30 | $21.34 | $20.98 | $21.20 | -0.05% | 5,416 |
| Dec 1, 2025 | $21.24 | $21.31 | $21.21 | $21.21 | -0.13% | 1,128 |
| Nov 28, 2025 | $21.05 | $21.24 | $21.05 | $21.24 | +1.42% | 1,240 |
| Nov 26, 2025 | $20.94 | $20.94 | $20.94 | $20.94 | -0.29% | 439 |
| Nov 25, 2025 | $21.00 | $21.22 | $21.00 | $21.00 | +0.02% | 2,679 |
| Nov 24, 2025 | $20.68 | $21.24 | $20.60 | $21.00 | +0.89% | 9,437 |
| Nov 21, 2025 | $20.58 | $20.95 | $20.50 | $20.81 | +1.46% | 1,396 |
| Nov 20, 2025 | $20.60 | $20.62 | $20.51 | $20.51 | -0.44% | 1,359 |
| Nov 19, 2025 | $20.62 | $20.67 | $20.42 | $20.60 | -0.05% | 5,702 |
| Nov 18, 2025 | $20.80 | $21.00 | $20.61 | $20.61 | -2.18% | 7,619 |
| Nov 17, 2025 | $20.86 | $21.07 | $20.86 | $21.07 | -0.19% | 923 |
| Nov 14, 2025 | $21.14 | $21.14 | $21.11 | $21.11 | +0.14% | 662 |
| Nov 13, 2025 | $20.72 | $21.08 | $20.72 | $21.08 | +1.10% | 1,040 |
| Nov 12, 2025 | $20.89 | $21.02 | $20.67 | $20.85 | 0.00% | 12,181 |
| Nov 11, 2025 | $20.85 | $20.85 | $20.85 | $20.85 | -1.88% | 363 |
| Nov 10, 2025 | $21.07 | $21.42 | $21.06 | $21.25 | +1.67% | 9,488 |
| Nov 7, 2025 | $21.30 | $21.30 | $20.90 | $20.90 | -1.55% | 11,653 |
| Nov 6, 2025 | $21.19 | $21.25 | $21.19 | $21.23 | +1.45% | 1,412 |
| Nov 5, 2025 | $20.91 | $20.93 | $20.91 | $20.93 | +0.61% | 611 |
| Nov 4, 2025 | $21.24 | $21.24 | $20.80 | $20.80 | -0.43% | 1,492 |
| Nov 3, 2025 | $20.94 | $20.94 | $20.80 | $20.89 | -0.33% | 4,108 |
| Oct 31, 2025 | $21.25 | $21.79 | $20.83 | $20.96 | -1.36% | 14,645 |
| Oct 30, 2025 | $20.95 | $21.38 | $20.95 | $21.25 | +1.14% | 2,364 |
| Oct 29, 2025 | $20.96 | $21.08 | $20.96 | $21.01 | -0.43% | 4,332 |
| Oct 28, 2025 | $20.92 | $21.31 | $20.92 | $21.10 | -0.05% | 8,319 |
| Oct 27, 2025 | $21.03 | $21.15 | $21.03 | $21.11 | -0.28% | 496 |
| Oct 24, 2025 | $21.19 | $21.36 | $20.98 | $21.17 | -0.33% | 2,625 |
| Oct 23, 2025 | $21.13 | $21.24 | $21.12 | $21.24 | +1.68% | 3,729 |
| Oct 22, 2025 | $21.25 | $21.25 | $20.89 | $20.89 | -2.11% | 2,331 |
| Oct 21, 2025 | $21.65 | $21.65 | $21.34 | $21.34 | -1.65% | 2,391 |
| Oct 20, 2025 | $21.48 | $21.75 | $21.48 | $21.70 | – | 2,356 |
Seasonality
CTO.PA return in each calendar month over the last 6 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.1% | -1.1% | -2.2% | 3.0% | -2.0% | -0.4% | 3.7% | 2.0% | -3.4% | -1.1% | 3.4% | 0.5% |
| Months up | 2 of 5 | 2 of 5 | 0 of 5 | 4 of 5 | 1 of 5 | 2 of 5 | 5 of 6 | 4 of 6 | 1 of 6 | 3 of 6 | 4 of 5 | 2 of 5 |
| 2026 | -1.0% | 3.3% | -1.7% | 3.5% | -0.7% | 2.5% | 1.4% | 1.5% | -8.9% | 3.2% | ||
| 2025 | -2.0% | -6.1% | -1.9% | 4.9% | 1.2% | -5.7% | 6.7% | 3.8% | -2.7% | -1.6% | 1.3% | -1.6% |
| 2024 | 3.6% | 1.3% | -2.1% | 8.3% | -4.1% | -2.5% | 8.6% | 5.7% | 3.6% | 4.0% | -3.3% | -0.6% |
| 2023 | 6.4% | -3.0% | -5.2% | 1.6% | -3.8% | 5.0% | 0.0% | -0.4% | -5.1% | -3.4% | 9.9% | 5.7% |
| 2022 | -1.7% | -1.0% | -0.2% | -3.2% | -2.6% | -1.4% | 4.4% | -0.4% | -6.6% | -9.6% | 7.6% | -2.6% |
| 2021 | 1.4% | 1.8% | -0.8% | 0.7% | 1.5% | 1.7% |