CTO Realty Growth, Inc. (CTO) stock
CTONYSEReal Estate Investment TrustsFiscal year ends December 31Also trades as CTO.PA
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 27, 2026Score 16/3036% below fair value
$19.71+0.12 (+0.61%)
Close on Oct 30, 2026Market cap $738.84MP/E 14.5Yield –
Price history
CTO Realty Growth share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$19.71
+0.61% on the day
52-week range
$16.46 – $22.71
-13.2% from the high
Change over 52 weeks
+17.8%
From $16.73 on Oct 30, 2025
Average volume
383,291
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $19.76 | $19.81 | $19.51 | $19.71 | +0.61% | 415,423 |
| Oct 29, 2026 | $19.01 | $19.60 | $18.99 | $19.59 | +2.94% | 589,555 |
| Oct 28, 2026 | $18.93 | $19.21 | $18.49 | $19.03 | -2.16% | 787,071 |
| Oct 27, 2026 | $19.55 | $19.69 | $19.44 | $19.45 | -0.97% | 363,490 |
| Oct 26, 2026 | $19.72 | $19.97 | $19.58 | $19.64 | -0.71% | 317,327 |
| Oct 23, 2026 | $20.19 | $20.39 | $19.73 | $19.78 | -2.32% | 392,663 |
| Oct 22, 2026 | $19.69 | $20.31 | $19.66 | $20.25 | +3.42% | 398,486 |
| Oct 21, 2026 | $20.30 | $20.42 | $19.55 | $19.58 | -3.40% | 383,285 |
| Oct 20, 2026 | $20.07 | $20.42 | $20.00 | $20.27 | +1.25% | 250,607 |
| Oct 19, 2026 | $20.25 | $20.62 | $19.91 | $20.02 | -2.53% | 508,260 |
| Oct 16, 2026 | $20.72 | $20.89 | $20.53 | $20.54 | -0.29% | 281,825 |
| Oct 15, 2026 | $20.75 | $20.94 | $20.55 | $20.60 | +0.68% | 295,776 |
| Oct 14, 2026 | $20.71 | $20.75 | $20.42 | $20.46 | -1.59% | 256,121 |
| Oct 13, 2026 | $20.96 | $20.96 | $20.63 | $20.79 | +0.19% | 161,086 |
| Oct 12, 2026 | $20.53 | $20.81 | $20.43 | $20.75 | +1.27% | 207,925 |
| Oct 9, 2026 | $20.62 | $20.73 | $20.47 | $20.49 | -0.34% | 163,523 |
| Oct 8, 2026 | $20.62 | $20.62 | $20.15 | $20.56 | +1.03% | 318,676 |
| Oct 7, 2026 | $20.48 | $20.54 | $20.30 | $20.35 | -0.88% | 378,891 |
| Oct 6, 2026 | $20.29 | $20.60 | $20.25 | $20.53 | +1.18% | 427,461 |
| Oct 5, 2026 | $20.49 | $20.55 | $20.22 | $20.29 | -1.22% | 307,943 |
| Oct 2, 2026 | $20.52 | $20.74 | $20.36 | $20.54 | +0.93% | 285,320 |
| Oct 1, 2026 | $20.50 | $20.51 | $20.27 | $20.35 | -0.68% | 327,188 |
| Sep 30, 2026 | $20.76 | $20.76 | $20.45 | $20.49 | -0.77% | 389,539 |
| Sep 29, 2026 | $20.59 | $20.71 | $20.39 | $20.65 | +0.83% | 373,052 |
| Sep 28, 2026 | $20.75 | $20.94 | $20.44 | $20.48 | -1.16% | 305,770 |
| Sep 25, 2026 | $20.50 | $20.82 | $20.27 | $20.72 | +0.83% | 532,377 |
| Sep 24, 2026 | $20.31 | $20.66 | $20.29 | $20.55 | +1.48% | 495,582 |
| Sep 23, 2026 | $20.30 | $20.40 | $20.08 | $20.25 | -0.64% | 485,653 |
| Sep 22, 2026 | $20.45 | $20.54 | $20.29 | $20.38 | +0.25% | 369,300 |
| Sep 21, 2026 | $20.37 | $20.53 | $20.26 | $20.33 | +0.25% | 346,399 |
| Sep 18, 2026 | $20.31 | $20.44 | $20.16 | $20.28 | -0.59% | 1,548,340 |
| Sep 17, 2026 | $20.85 | $20.94 | $20.37 | $20.40 | -1.45% | 404,305 |
| Sep 16, 2026 | $20.77 | $20.94 | $20.48 | $20.70 | -0.24% | 480,993 |
| Sep 15, 2026 | $20.81 | $20.91 | $20.66 | $20.75 | -0.53% | 315,082 |
| Sep 14, 2026 | $20.89 | $21.03 | $20.70 | $20.86 | +0.72% | 275,431 |
| Sep 11, 2026 | $20.84 | $20.99 | $20.65 | $20.71 | -0.58% | 328,865 |
| Sep 10, 2026 | $21.01 | $21.14 | $20.76 | $20.83 | -2.66% | 363,164 |
| Sep 9, 2026 | $21.49 | $21.52 | $21.26 | $21.40 | -0.42% | 357,920 |
| Sep 8, 2026 | $21.43 | $21.68 | $21.38 | $21.49 | 0.00% | 390,496 |
| Sep 4, 2026 | $21.35 | $21.64 | $21.35 | $21.49 | +0.33% | 199,019 |
| Sep 3, 2026 | $21.62 | $21.62 | $21.35 | $21.42 | -0.05% | 225,618 |
| Sep 2, 2026 | $21.65 | $21.65 | $21.32 | $21.43 | -0.33% | 291,164 |
| Sep 1, 2026 | $21.35 | $21.50 | $21.34 | $21.50 | +0.75% | 271,519 |
| Aug 31, 2026 | $21.45 | $21.50 | $21.27 | $21.34 | -1.07% | 441,232 |
| Aug 28, 2026 | $21.54 | $21.74 | $21.44 | $21.57 | +0.61% | 310,784 |
| Aug 27, 2026 | $21.57 | $21.61 | $21.41 | $21.44 | -1.24% | 296,475 |
| Aug 26, 2026 | $21.91 | $21.91 | $21.66 | $21.71 | -1.09% | 415,576 |
| Aug 25, 2026 | $22.02 | $22.04 | $21.83 | $21.95 | -0.23% | 322,002 |
| Aug 24, 2026 | $21.85 | $22.10 | $21.81 | $22.00 | +0.92% | 314,920 |
| Aug 21, 2026 | $22.00 | $22.00 | $21.75 | $21.80 | -0.82% | 728,490 |
| Aug 20, 2026 | $22.00 | $22.05 | $21.84 | $21.98 | -0.23% | 378,732 |
| Aug 19, 2026 | $21.97 | $22.03 | $21.84 | $22.03 | +0.78% | 469,483 |
| Aug 18, 2026 | $22.07 | $22.14 | $21.83 | $21.86 | -0.23% | 289,145 |
| Aug 17, 2026 | $21.98 | $22.00 | $21.80 | $21.91 | -0.41% | 261,350 |
| Aug 14, 2026 | $22.05 | $22.11 | $21.93 | $22.00 | +0.18% | 301,646 |
| Aug 13, 2026 | $21.97 | $22.11 | $21.87 | $21.96 | +0.50% | 339,039 |
| Aug 12, 2026 | $21.57 | $21.88 | $21.57 | $21.85 | +1.30% | 291,098 |
| Aug 11, 2026 | $21.52 | $21.66 | $21.36 | $21.57 | +0.47% | 328,114 |
| Aug 10, 2026 | $21.70 | $21.70 | $21.33 | $21.47 | -1.29% | 351,808 |
| Aug 7, 2026 | $21.72 | $21.94 | $21.63 | $21.75 | -0.23% | 311,160 |
| Aug 6, 2026 | $22.00 | $22.07 | $21.67 | $21.80 | 0.00% | 384,846 |
| Aug 5, 2026 | $21.90 | $21.90 | $21.55 | $21.80 | -0.23% | 360,475 |
| Aug 4, 2026 | $21.88 | $21.88 | $21.43 | $21.85 | -1.00% | 462,612 |
| Aug 3, 2026 | $22.13 | $22.49 | $21.83 | $22.07 | +0.46% | 513,233 |
| Jul 31, 2026 | $21.85 | $21.98 | $21.55 | $21.97 | +0.46% | 413,151 |
| Jul 30, 2026 | $22.49 | $22.49 | $21.48 | $21.87 | -2.24% | 372,714 |
| Jul 29, 2026 | $22.17 | $22.71 | $22.06 | $22.37 | +2.10% | 457,434 |
| Jul 28, 2026 | $22.19 | $22.22 | $21.83 | $21.91 | -0.54% | 372,955 |
| Jul 27, 2026 | $22.01 | $22.27 | $21.83 | $22.03 | +0.14% | 308,290 |
| Jul 24, 2026 | $21.87 | $22.11 | $21.87 | $22.00 | +0.87% | 183,871 |
| Jul 23, 2026 | $22.14 | $22.16 | $21.67 | $21.81 | -1.62% | 324,543 |
| Jul 22, 2026 | $22.61 | $22.61 | $22.09 | $22.17 | -1.60% | 202,418 |
| Jul 21, 2026 | $22.46 | $22.56 | $22.28 | $22.53 | +0.63% | 366,735 |
| Jul 20, 2026 | $22.40 | $22.54 | $22.03 | $22.39 | +0.77% | 269,856 |
| Jul 17, 2026 | $22.36 | $22.66 | $22.13 | $22.22 | -0.63% | 225,028 |
| Jul 16, 2026 | $21.63 | $22.38 | $21.63 | $22.36 | +3.90% | 330,331 |
| Jul 15, 2026 | $21.52 | $21.82 | $21.48 | $21.52 | -0.42% | 205,296 |
| Jul 14, 2026 | $21.66 | $21.72 | $21.52 | $21.61 | +0.79% | 301,039 |
| Jul 13, 2026 | $21.26 | $21.55 | $21.18 | $21.44 | +0.70% | 282,756 |
| Jul 10, 2026 | $21.61 | $21.61 | $21.11 | $21.29 | -0.65% | 256,513 |
| Jul 9, 2026 | $21.55 | $21.56 | $21.34 | $21.43 | 0.00% | 354,004 |
| Jul 8, 2026 | $21.50 | $21.60 | $21.35 | $21.43 | -0.56% | 577,078 |
| Jul 7, 2026 | $21.59 | $21.79 | $21.43 | $21.55 | +0.56% | 470,751 |
| Jul 6, 2026 | $21.77 | $21.77 | $21.43 | $21.43 | -0.65% | 286,710 |
| Jul 2, 2026 | $21.63 | $21.72 | $21.49 | $21.57 | +0.42% | 472,753 |
| Jul 1, 2026 | $21.63 | $21.69 | $21.40 | $21.48 | -0.14% | 462,224 |
| Jun 30, 2026 | $21.73 | $22.01 | $21.34 | $21.51 | -1.92% | 521,245 |
| Jun 29, 2026 | $21.64 | $21.95 | $21.57 | $21.93 | +0.87% | 402,687 |
| Jun 26, 2026 | $21.21 | $21.76 | $21.08 | $21.74 | +2.84% | 1,400,766 |
| Jun 25, 2026 | $21.20 | $21.39 | $20.95 | $21.14 | -0.52% | 235,349 |
| Jun 24, 2026 | $20.90 | $21.45 | $20.90 | $21.25 | +2.02% | 611,918 |
| Jun 23, 2026 | $20.67 | $20.95 | $20.65 | $20.83 | +1.56% | 431,249 |
| Jun 22, 2026 | $20.67 | $20.79 | $20.46 | $20.51 | -0.44% | 277,510 |
| Jun 18, 2026 | $20.81 | $20.82 | $20.46 | $20.60 | -0.29% | 487,298 |
| Jun 17, 2026 | $20.81 | $20.95 | $20.58 | $20.66 | -1.24% | 304,986 |
| Jun 16, 2026 | $20.75 | $20.95 | $20.70 | $20.92 | +1.55% | 172,895 |
| Jun 15, 2026 | $20.88 | $20.93 | $20.56 | $20.60 | -1.58% | 216,772 |
| Jun 12, 2026 | $20.95 | $21.01 | $20.73 | $20.93 | +0.48% | 228,538 |
| Jun 11, 2026 | $20.64 | $21.08 | $20.61 | $20.83 | -0.71% | 348,162 |
| Jun 10, 2026 | $20.97 | $21.08 | $20.71 | $20.98 | +0.82% | 476,593 |
| Jun 9, 2026 | $20.73 | $21.00 | $20.62 | $20.81 | +0.92% | 335,193 |
| Jun 8, 2026 | $20.48 | $20.71 | $20.43 | $20.62 | +0.49% | 356,310 |
| Jun 5, 2026 | $20.24 | $20.67 | $20.16 | $20.52 | +2.24% | 284,725 |
| Jun 4, 2026 | $20.18 | $20.25 | $19.91 | $20.07 | +0.75% | 199,710 |
| Jun 3, 2026 | $20.29 | $20.38 | $19.84 | $19.92 | -1.97% | 360,295 |
| Jun 2, 2026 | $20.35 | $20.51 | $20.06 | $20.32 | 0.00% | 303,660 |
| Jun 1, 2026 | $20.39 | $20.54 | $20.28 | $20.32 | -1.12% | 319,996 |
| May 29, 2026 | $20.90 | $20.93 | $20.42 | $20.55 | -1.44% | 553,578 |
| May 28, 2026 | $20.65 | $20.85 | $20.38 | $20.85 | +1.02% | 350,505 |
| May 27, 2026 | $20.65 | $20.85 | $20.50 | $20.64 | +0.68% | 542,838 |
| May 26, 2026 | $20.33 | $20.53 | $20.15 | $20.50 | +0.59% | 1,308,716 |
| May 22, 2026 | $20.54 | $20.54 | $20.28 | $20.38 | -0.49% | 317,076 |
| May 21, 2026 | $20.56 | $20.61 | $20.20 | $20.48 | -1.06% | 715,973 |
| May 20, 2026 | $20.65 | $20.84 | $20.58 | $20.70 | -0.10% | 306,528 |
| May 19, 2026 | $20.35 | $20.90 | $20.09 | $20.72 | +1.37% | 444,503 |
| May 18, 2026 | $20.06 | $20.44 | $20.05 | $20.44 | +2.30% | 740,343 |
| May 15, 2026 | $20.00 | $20.12 | $19.84 | $19.98 | -0.50% | 198,081 |
| May 14, 2026 | $19.99 | $20.16 | $19.99 | $20.08 | +0.80% | 287,166 |
| May 13, 2026 | $20.13 | $20.13 | $19.68 | $19.92 | -1.43% | 285,823 |
| May 12, 2026 | $20.28 | $20.33 | $20.04 | $20.21 | -0.25% | 277,835 |
| May 11, 2026 | $20.38 | $20.44 | $20.04 | $20.26 | -0.15% | 339,432 |
| May 8, 2026 | $20.30 | $20.51 | $20.10 | $20.29 | -0.05% | 795,200 |
| May 7, 2026 | $20.50 | $20.56 | $20.25 | $20.30 | -0.98% | 337,356 |
| May 6, 2026 | $20.56 | $20.65 | $20.40 | $20.50 | -0.39% | 407,502 |
| May 5, 2026 | $20.38 | $20.65 | $20.26 | $20.58 | +1.23% | 315,168 |
| May 4, 2026 | $20.41 | $20.59 | $19.95 | $20.33 | -0.54% | 545,813 |
| May 1, 2026 | $20.37 | $20.47 | $20.09 | $20.44 | +0.94% | 408,160 |
| Apr 30, 2026 | $20.40 | $20.67 | $20.22 | $20.25 | -0.88% | 394,950 |
| Apr 29, 2026 | $19.92 | $20.61 | $19.91 | $20.43 | +3.71% | 331,313 |
| Apr 28, 2026 | $19.64 | $19.73 | $19.55 | $19.70 | +0.66% | 126,602 |
| Apr 27, 2026 | $19.66 | $19.83 | $19.54 | $19.57 | -0.51% | 158,293 |
| Apr 24, 2026 | $19.50 | $19.69 | $19.37 | $19.67 | +0.46% | 139,399 |
| Apr 23, 2026 | $19.45 | $19.67 | $19.40 | $19.58 | +0.88% | 108,825 |
| Apr 22, 2026 | $19.64 | $19.85 | $19.27 | $19.41 | -0.97% | 185,874 |
| Apr 21, 2026 | $19.93 | $19.99 | $19.57 | $19.60 | -2.29% | 211,400 |
| Apr 20, 2026 | $20.09 | $20.17 | $19.97 | $20.06 | -0.10% | 141,727 |
| Apr 17, 2026 | $19.85 | $20.09 | $19.78 | $20.08 | +1.57% | 208,145 |
| Apr 16, 2026 | $19.56 | $19.78 | $19.56 | $19.77 | +0.51% | 146,440 |
| Apr 15, 2026 | $19.74 | $19.75 | $19.51 | $19.67 | -0.46% | 131,467 |
| Apr 14, 2026 | $19.50 | $19.76 | $19.34 | $19.76 | +1.39% | 182,247 |
| Apr 13, 2026 | $19.52 | $19.60 | $19.30 | $19.49 | -0.31% | 177,491 |
| Apr 10, 2026 | $19.41 | $19.63 | $19.40 | $19.55 | +0.62% | 298,414 |
| Apr 9, 2026 | $19.20 | $19.68 | $19.20 | $19.43 | +1.25% | 281,202 |
| Apr 8, 2026 | $19.29 | $19.30 | $19.15 | $19.19 | +0.47% | 276,771 |
| Apr 7, 2026 | $19.02 | $19.24 | $18.99 | $19.10 | +0.53% | 269,362 |
| Apr 6, 2026 | $18.73 | $19.06 | $18.73 | $19.00 | +1.06% | 176,384 |
| Apr 2, 2026 | $18.44 | $18.84 | $18.43 | $18.80 | +1.51% | 160,519 |
| Apr 1, 2026 | $18.48 | $18.60 | $18.33 | $18.52 | +0.16% | 174,889 |
| Mar 31, 2026 | $18.57 | $18.62 | $18.36 | $18.49 | +0.27% | 232,368 |
| Mar 30, 2026 | $18.30 | $18.59 | $18.19 | $18.44 | +1.88% | 164,734 |
| Mar 27, 2026 | $18.09 | $18.33 | $18.00 | $18.10 | -0.66% | 220,230 |
| Mar 26, 2026 | $18.30 | $18.48 | $18.15 | $18.22 | -0.55% | 187,324 |
| Mar 25, 2026 | $18.52 | $18.53 | $18.25 | $18.32 | -0.43% | 174,464 |
| Mar 24, 2026 | $18.47 | $18.62 | $18.35 | $18.40 | -0.92% | 249,591 |
| Mar 23, 2026 | $18.60 | $18.74 | $18.41 | $18.57 | +1.25% | 198,676 |
| Mar 20, 2026 | $18.80 | $18.82 | $18.22 | $18.34 | -2.24% | 319,596 |
| Mar 19, 2026 | $18.84 | $18.90 | $18.59 | $18.76 | -0.53% | 177,024 |
| Mar 18, 2026 | $19.03 | $19.11 | $18.83 | $18.86 | -1.31% | 206,743 |
| Mar 17, 2026 | $19.12 | $19.22 | $19.00 | $19.11 | +0.68% | 234,308 |
| Mar 16, 2026 | $18.91 | $19.12 | $18.74 | $18.98 | +1.39% | 132,382 |
| Mar 13, 2026 | $18.88 | $19.00 | $18.69 | $18.72 | -0.85% | 195,365 |
| Mar 12, 2026 | $18.72 | $19.09 | $18.51 | $18.88 | -1.67% | 276,528 |
| Mar 11, 2026 | $19.50 | $19.56 | $19.17 | $19.20 | -1.99% | 328,917 |
| Mar 10, 2026 | $19.40 | $19.71 | $19.37 | $19.59 | +0.20% | 284,265 |
| Mar 9, 2026 | $19.61 | $19.64 | $19.21 | $19.55 | -1.11% | 227,115 |
| Mar 6, 2026 | $19.54 | $19.78 | $19.31 | $19.77 | +0.76% | 433,748 |
| Mar 5, 2026 | $19.56 | $19.62 | $19.32 | $19.62 | -0.66% | 251,658 |
| Mar 4, 2026 | $19.63 | $19.82 | $19.41 | $19.75 | +0.56% | 353,390 |
| Mar 3, 2026 | $19.38 | $19.71 | $19.16 | $19.64 | 0.00% | 321,600 |
| Mar 2, 2026 | $19.47 | $19.66 | $19.34 | $19.64 | +0.82% | 767,883 |
| Feb 27, 2026 | $19.53 | $19.69 | $19.36 | $19.48 | -0.26% | 288,033 |
| Feb 26, 2026 | $19.51 | $19.70 | $19.40 | $19.53 | 0.00% | 299,781 |
| Feb 25, 2026 | $19.39 | $19.55 | $19.23 | $19.53 | +0.46% | 271,526 |
| Feb 24, 2026 | $19.88 | $19.88 | $19.36 | $19.44 | -1.62% | 305,204 |
| Feb 23, 2026 | $20.00 | $20.25 | $19.68 | $19.76 | -0.75% | 325,626 |
| Feb 20, 2026 | $19.67 | $20.20 | $19.45 | $19.91 | +3.75% | 391,153 |
| Feb 19, 2026 | $18.89 | $19.19 | $18.89 | $19.19 | +1.05% | 201,720 |
| Feb 18, 2026 | $19.19 | $19.19 | $18.89 | $18.99 | -0.84% | 228,280 |
| Feb 17, 2026 | $19.00 | $19.19 | $18.81 | $19.15 | +1.16% | 237,837 |
| Feb 13, 2026 | $18.62 | $18.97 | $18.47 | $18.93 | +2.32% | 233,541 |
| Feb 12, 2026 | $18.58 | $18.67 | $18.36 | $18.50 | +0.05% | 202,073 |
| Feb 11, 2026 | $18.72 | $18.75 | $18.43 | $18.49 | -0.70% | 137,236 |
| Feb 10, 2026 | $18.41 | $18.72 | $18.37 | $18.62 | +1.31% | 246,278 |
| Feb 9, 2026 | $18.53 | $18.58 | $18.28 | $18.38 | -1.13% | 116,425 |
| Feb 6, 2026 | $18.56 | $18.73 | $18.46 | $18.59 | +0.11% | 274,667 |
| Feb 5, 2026 | $18.22 | $18.59 | $18.17 | $18.57 | +1.64% | 392,697 |
| Feb 4, 2026 | $17.94 | $18.35 | $17.91 | $18.27 | +2.64% | 335,522 |
| Feb 3, 2026 | $17.73 | $17.98 | $17.61 | $17.80 | +0.17% | 317,347 |
| Feb 2, 2026 | $17.71 | $17.98 | $17.70 | $17.77 | 0.00% | 296,823 |
| Jan 30, 2026 | $17.45 | $17.77 | $17.29 | $17.77 | +1.37% | 365,328 |
| Jan 29, 2026 | $17.50 | $17.56 | $17.26 | $17.53 | +0.81% | 216,779 |
| Jan 28, 2026 | $17.68 | $17.79 | $17.32 | $17.39 | -1.86% | 219,280 |
| Jan 27, 2026 | $17.73 | $17.90 | $17.69 | $17.72 | -0.23% | 172,594 |
| Jan 26, 2026 | $18.11 | $18.18 | $17.75 | $17.76 | -1.72% | 206,897 |
| Jan 23, 2026 | $18.00 | $18.14 | $17.85 | $18.07 | +0.72% | 245,740 |
| Jan 22, 2026 | $18.17 | $18.31 | $17.81 | $17.94 | -1.10% | 223,463 |
| Jan 21, 2026 | $18.25 | $18.25 | $17.95 | $18.14 | -0.11% | 301,917 |
| Jan 20, 2026 | $18.26 | $18.34 | $18.07 | $18.16 | -1.57% | 227,250 |
| Jan 16, 2026 | $18.18 | $18.50 | $18.16 | $18.45 | +1.15% | 203,990 |
| Jan 15, 2026 | $18.05 | $18.29 | $18.05 | $18.24 | +0.77% | 196,275 |
| Jan 14, 2026 | $18.25 | $18.32 | $18.00 | $18.10 | -0.93% | 193,959 |
| Jan 13, 2026 | $18.34 | $18.37 | $18.14 | $18.27 | -0.54% | 166,749 |
| Jan 12, 2026 | $18.20 | $18.46 | $18.09 | $18.37 | +0.99% | 203,707 |
| Jan 9, 2026 | $18.45 | $18.58 | $18.16 | $18.19 | -1.62% | 380,288 |
| Jan 8, 2026 | $18.43 | $18.71 | $18.41 | $18.49 | -0.11% | 229,844 |
| Jan 7, 2026 | $18.40 | $18.59 | $18.30 | $18.51 | +0.76% | 303,703 |
| Jan 6, 2026 | $18.06 | $18.39 | $17.97 | $18.37 | +1.38% | 274,028 |
| Jan 5, 2026 | $18.21 | $18.23 | $18.05 | $18.12 | -1.25% | 347,616 |
| Jan 2, 2026 | $18.40 | $18.45 | $18.01 | $18.35 | -0.33% | 262,031 |
| Dec 31, 2025 | $18.34 | $18.44 | $18.29 | $18.41 | +0.44% | 225,821 |
| Dec 30, 2025 | $18.22 | $18.47 | $18.13 | $18.33 | +0.71% | 301,111 |
| Dec 29, 2025 | $18.05 | $18.29 | $17.98 | $18.20 | +1.22% | 346,289 |
| Dec 26, 2025 | $17.98 | $18.04 | $17.90 | $17.98 | +0.06% | 171,104 |
| Dec 24, 2025 | $17.78 | $18.00 | $17.75 | $17.97 | +1.18% | 124,334 |
| Dec 23, 2025 | $17.79 | $17.88 | $17.59 | $17.76 | +0.23% | 226,190 |
| Dec 22, 2025 | $18.05 | $18.05 | $17.71 | $17.72 | -1.94% | 416,384 |
| Dec 19, 2025 | $18.52 | $18.61 | $18.06 | $18.07 | -2.43% | 590,166 |
| Dec 18, 2025 | $18.09 | $18.64 | $18.06 | $18.52 | +2.55% | 422,693 |
| Dec 17, 2025 | $17.69 | $18.11 | $17.69 | $18.06 | +1.86% | 305,228 |
| Dec 16, 2025 | $17.75 | $17.83 | $17.65 | $17.73 | -0.39% | 341,572 |
| Dec 15, 2025 | $17.78 | $17.87 | $17.72 | $17.80 | +0.11% | 397,870 |
| Dec 12, 2025 | $17.70 | $17.86 | $17.59 | $17.78 | +0.68% | 448,839 |
| Dec 11, 2025 | $17.79 | $17.91 | $17.62 | $17.66 | -2.86% | 294,240 |
| Dec 10, 2025 | $18.27 | $18.27 | $18.05 | $18.18 | -0.16% | 399,198 |
| Dec 9, 2025 | $17.94 | $18.31 | $17.94 | $18.21 | +1.51% | 433,249 |
| Dec 8, 2025 | $18.00 | $18.04 | $17.81 | $17.94 | -0.33% | 238,445 |
| Dec 5, 2025 | $17.93 | $18.03 | $17.91 | $18.00 | +0.28% | 231,123 |
| Dec 4, 2025 | $18.09 | $18.14 | $17.91 | $17.95 | -0.72% | 252,726 |
| Dec 3, 2025 | $18.08 | $18.19 | $18.00 | $18.08 | +0.17% | 238,652 |
| Dec 2, 2025 | $18.02 | $18.13 | $17.86 | $18.05 | +0.33% | 227,753 |
| Dec 1, 2025 | $18.08 | $18.13 | $17.96 | $17.99 | -0.50% | 187,576 |
| Nov 28, 2025 | $18.15 | $18.18 | $18.00 | $18.08 | -0.06% | 93,884 |
| Nov 26, 2025 | $17.84 | $18.19 | $17.84 | $18.09 | +0.84% | 156,579 |
| Nov 25, 2025 | $17.67 | $18.02 | $17.67 | $17.94 | +1.70% | 283,075 |
| Nov 24, 2025 | $17.50 | $17.77 | $17.50 | $17.64 | +0.74% | 243,895 |
| Nov 21, 2025 | $17.31 | $17.62 | $17.20 | $17.51 | +1.68% | 276,576 |
| Nov 20, 2025 | $17.21 | $17.33 | $17.11 | $17.22 | +0.76% | 236,742 |
| Nov 19, 2025 | $17.32 | $17.36 | $17.02 | $17.09 | -1.38% | 228,017 |
| Nov 18, 2025 | $17.29 | $17.36 | $17.14 | $17.33 | +0.58% | 198,196 |
| Nov 17, 2025 | $17.46 | $17.55 | $17.22 | $17.23 | -1.26% | 217,434 |
| Nov 14, 2025 | $17.41 | $17.51 | $17.22 | $17.45 | +0.23% | 197,653 |
| Nov 13, 2025 | $17.28 | $17.48 | $17.25 | $17.41 | -0.06% | 206,939 |
| Nov 12, 2025 | $17.59 | $17.59 | $17.37 | $17.42 | -1.02% | 217,314 |
| Nov 11, 2025 | $17.35 | $17.65 | $17.29 | $17.60 | +1.68% | 276,976 |
| Nov 10, 2025 | $17.41 | $17.45 | $17.21 | $17.31 | -0.35% | 219,368 |
| Nov 7, 2025 | $17.16 | $17.39 | $17.10 | $17.37 | +1.70% | 237,259 |
| Nov 6, 2025 | $17.03 | $17.13 | $16.91 | $17.08 | 0.00% | 270,418 |
| Nov 5, 2025 | $17.04 | $17.11 | $16.93 | $17.08 | +0.47% | 224,017 |
| Nov 4, 2025 | $16.92 | $17.03 | $16.66 | $17.00 | +0.59% | 323,664 |
| Nov 3, 2025 | $16.67 | $16.99 | $16.50 | $16.90 | +1.32% | 375,617 |
| Oct 31, 2025 | $16.72 | $16.78 | $16.54 | $16.68 | -0.30% | 277,998 |
| Oct 30, 2025 | $16.47 | $16.87 | $16.46 | $16.73 | +1.33% | 418,915 |
| Oct 29, 2025 | $16.80 | $17.49 | $16.38 | $16.51 | +1.29% | 490,364 |
| Oct 28, 2025 | $16.38 | $16.38 | $16.17 | $16.30 | -0.79% | 302,184 |
| Oct 27, 2025 | $16.37 | $16.47 | $16.02 | $16.43 | +0.37% | 353,036 |
| Oct 24, 2025 | $16.38 | $16.47 | $16.30 | $16.37 | +0.31% | 199,729 |
| Oct 23, 2025 | $16.22 | $16.39 | $16.12 | $16.32 | +1.05% | 236,192 |
| Oct 22, 2025 | $15.92 | $16.15 | $15.83 | $16.15 | +1.96% | 239,879 |
| Oct 21, 2025 | $15.88 | $15.95 | $15.79 | $15.84 | -0.38% | 210,223 |
| Oct 20, 2025 | $15.79 | $15.92 | $15.64 | $15.90 | – | 204,889 |
Seasonality
CTO return in each calendar month over the last 10 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 | 2.3% | 1.1% | -1.0% | -0.1% | -0.4% | 1.3% | 3.3% | 0.2% | -0.7% | -0.5% | 5.2% | 0.4% |
| Months up | 5 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 8 of 10 | 5 of 10 | 4 of 10 | 4 of 10 | 8 of 9 | 5 of 9 |
| 2026 | -3.5% | 9.6% | -3.2% | 9.5% | 1.5% | 6.6% | 2.1% | -2.9% | -2.2% | -3.8% | ||
| 2025 | -0.4% | -3.0% | 3.5% | -5.4% | 0.8% | -4.4% | -4.3% | 4.7% | -3.5% | 2.3% | 8.4% | 4.0% |
| 2024 | -4.6% | 3.1% | 1.7% | 2.4% | 2.4% | 0.5% | 14.9% | -5.2% | 2.1% | 1.7% | 5.5% | -1.6% |
| 2023 | 7.4% | -10.5% | 0.4% | -2.4% | -5.3% | 10.0% | 2.1% | 0.7% | -5.9% | -0.1% | 4.4% | 4.9% |
| 2022 | -4.6% | 7.0% | 7.6% | -3.8% | 3.3% | -5.6% | 4.1% | -0.4% | -9.6% | 7.3% | 4.3% | -11.1% |
| 2021 | -0.1% | 22.8% | 2.3% | 1.9% | -0.3% | 3.2% | 5.0% | -0.2% | -2.4% | -0.3% | 2.4% | 13.9% |
| 2020 | 5.2% | -9.0% | -21.2% | -7.3% | 0.0% | -5.5% | 0.4% | 7.4% | 4.6% | 0.1% | 18.5% | 3.2% |
| 2019 | 16.3% | -3.1% | -0.1% | 5.0% | -3.4% | -0.2% | 5.1% | 2.0% | 2.8% | -2.5% | -1.8% | -3.8% |
| 2018 | 4.2% | -6.3% | 1.5% | -2.1% | -2.3% | 2.4% | 6.5% | -4.1% | -0.8% | -7.0% | 0.3% | -9.5% |
| 2017 | 3.0% | 0.3% | -2.9% | 1.3% | -0.7% | 5.9% | -2.7% | 0.0% | 8.4% | -2.6% | 4.9% | 3.5% |