NYSE:CTO

Consolidated Tomoka Land Company Stock Price (Quote)

etoro logo Buy CTO
*Your capital is at risk
$20.83
+0.320 (+1.56%)
At Close: Jun 23, 2026

Range Low Price High Price Comment
30 days $19.84 $21.08 Tuesday, 23rd Jun 2026 CTO stock ended at $20.83. This is 1.56% more than the trading day before Monday, 22nd Jun 2026. During the day the stock fluctuated 1.45% from a day low at $20.65 to a day high of $20.95.
90 days $18.00 $21.08
52 weeks $15.07 $21.08

Historical Consolidated Tomoka Land Company prices

Date Open High Low Close Volume
Jun 23, 2026 $20.74 $20.95 $20.65 $20.83 240 041
Jun 22, 2026 $20.70 $20.79 $20.46 $20.51 165 484
Jun 18, 2026 $20.81 $20.82 $20.46 $20.60 375 746
Jun 17, 2026 $20.81 $20.95 $20.58 $20.66 242 771
Jun 16, 2026 $20.75 $20.94 $20.70 $20.92 142 946
Jun 15, 2026 $20.88 $20.93 $20.56 $20.60 177 192
Jun 12, 2026 $20.95 $21.01 $20.73 $20.93 191 628
Jun 11, 2026 $20.64 $21.08 $20.61 $20.83 313 974
Jun 10, 2026 $20.90 $21.07 $20.77 $20.98 406 743
Jun 09, 2026 $20.73 $20.99 $20.62 $20.81 317 459
Jun 08, 2026 $20.54 $20.71 $20.43 $20.62 288 384
Jun 05, 2026 $20.24 $20.67 $20.16 $20.52 284 725
Jun 04, 2026 $20.18 $20.25 $19.91 $20.07 199 710
Jun 03, 2026 $20.29 $20.38 $19.84 $19.92 360 300
Jun 02, 2026 $20.35 $20.51 $20.06 $20.32 303 700
Jun 01, 2026 $20.39 $20.54 $20.28 $20.32 320 000
May 29, 2026 $20.82 $20.93 $20.42 $20.55 553 352
May 28, 2026 $20.57 $20.85 $20.38 $20.85 336 213
May 27, 2026 $20.65 $20.85 $20.55 $20.64 473 678
May 26, 2026 $20.33 $20.53 $20.15 $20.50 1 228 694
May 22, 2026 $20.54 $20.54 $20.28 $20.38 233 835
May 21, 2026 $20.56 $20.61 $20.20 $20.48 640 997
May 20, 2026 $20.65 $20.84 $20.58 $20.70 250 936
May 19, 2026 $20.23 $20.90 $20.09 $20.72 387 886
May 18, 2026 $20.05 $20.44 $20.05 $20.44 720 311

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use CTO stock historical prices to predict future price movements?
Trend Analysis: Examine the CTO stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the CTO stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT CONSOLIDATED TOMOKA LAND COMPANY
Consolidated Tomoka Land Company
CTO Realty Growth, Inc. is a Florida-based publicly traded real estate company, which owns income properties comprised of approximately 2.4 million square feet in diversified markets in the United States and an approximately 23.5% interest in Alpine Income Property Trust, Inc., a publicly traded net lease real estate investment trust (NYSE: PINE)....
GOLDEN STAR
Ticker Change Signal Date
IDYA
$28.98
18.12% Jun 12
DHI
$146.71
6.39% Jun 10
E
ETD
$20.67
4.79% Jun 05
EAT
$140.46
16.94% Jun 05
TPR
$140.47
7.16% Jun 04

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE