CareTrust REIT, Inc. CTRE
38.07 USD -0.08 (-0.21%)
Regular-session close
38.07 0.00 0.00%
After hours · Nov 13, 5:27 PM ET
37.87 Day range 38.50
35.45 52-week range 43.40
- YTD
- +5.28%
- 1 year
- +6.52%
CTRE price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 38.36 | 38.50 | 37.87 | 38.07 | -0.08 | -0.21% | 2,950,732 |
| Nov 12, 2026 | 37.70 | 38.23 | 37.53 | 38.15 | -0.46 | -1.19% | 15,428,100 |
| Nov 11, 2026 | 38.62 | 38.75 | 38.26 | 38.61 | -0.23 | -0.59% | 1,750,600 |
| Nov 10, 2026 | 38.55 | 38.87 | 38.12 | 38.84 | -0.02 | -0.05% | 2,023,900 |
| Nov 9, 2026 | 38.54 | 39.01 | 38.08 | 38.86 | +0.65 | +1.70% | 3,357,200 |
| Nov 6, 2026 | 36.75 | 38.29 | 36.64 | 38.21 | +1.03 | +2.77% | 3,345,700 |
| Nov 5, 2026 | 38.10 | 38.27 | 37.01 | 37.18 | -0.77 | -2.03% | 2,266,900 |
| Nov 4, 2026 | 37.31 | 38.15 | 36.82 | 37.95 | +1.24 | +3.38% | 2,795,100 |
| Nov 3, 2026 | 36.15 | 36.89 | 36.09 | 36.71 | +0.57 | +1.58% | 3,717,700 |
| Nov 2, 2026 | 36.35 | 36.54 | 36.12 | 36.14 | -0.25 | -0.69% | 5,326,700 |
| Oct 30, 2026 | 36.47 | 36.74 | 36.22 | 36.39 | +0.13 | +0.36% | 2,093,300 |
| Oct 29, 2026 | 35.92 | 36.40 | 35.71 | 36.26 | +0.81 | +2.28% | 2,086,100 |
| Oct 28, 2026 | 35.84 | 35.96 | 35.15 | 35.45 | -0.69 | -1.91% | 3,921,500 |
| Oct 27, 2026 | 36.73 | 37.35 | 35.99 | 36.14 | -0.84 | -2.27% | 2,448,800 |
| Oct 26, 2026 | 36.69 | 37.30 | 36.69 | 36.98 | +0.36 | +0.98% | 1,464,600 |
| Oct 23, 2026 | 36.92 | 37.10 | 36.44 | 36.62 | 0.00 | 0.00% | 2,453,300 |
| Oct 22, 2026 | 35.84 | 36.72 | 35.66 | 36.62 | +0.97 | +2.72% | 2,292,600 |
| Oct 21, 2026 | 36.50 | 36.74 | 35.59 | 35.65 | -0.80 | -2.19% | 2,424,800 |
| Oct 20, 2026 | 35.85 | 36.55 | 35.85 | 36.45 | +0.61 | +1.70% | 1,670,700 |
| Oct 19, 2026 | 36.36 | 36.63 | 35.82 | 35.84 | -0.71 | -1.94% | 2,350,500 |
| Oct 16, 2026 | 36.75 | 36.87 | 36.32 | 36.55 | -0.04 | -0.11% | 2,241,900 |
| Oct 15, 2026 | 36.47 | 37.07 | 36.47 | 36.59 | +0.28 | +0.77% | 2,131,600 |
| Oct 14, 2026 | 36.49 | 36.69 | 36.13 | 36.31 | -0.25 | -0.68% | 1,641,600 |
| Oct 13, 2026 | 37.06 | 37.09 | 36.43 | 36.56 | -0.08 | -0.22% | 2,339,400 |
| Oct 12, 2026 | 36.10 | 36.66 | 35.94 | 36.64 | +0.61 | +1.69% | 1,731,300 |
| Oct 9, 2026 | 36.09 | 36.28 | 35.86 | 36.03 | +0.24 | +0.67% | 1,302,200 |
| Oct 8, 2026 | 35.63 | 36.05 | 35.28 | 35.79 | -0.03 | -0.08% | 2,871,500 |
| Oct 7, 2026 | 36.59 | 36.74 | 35.82 | 35.82 | -0.73 | -2.00% | 4,041,700 |
| Oct 6, 2026 | 36.30 | 36.62 | 36.12 | 36.55 | +0.35 | +0.97% | 4,346,200 |
| Oct 5, 2026 | 36.51 | 36.72 | 36.15 | 36.20 | -0.10 | -0.28% | 3,599,600 |
| Oct 2, 2026 | 36.25 | 36.51 | 35.92 | 36.30 | +0.39 | +1.09% | 5,684,500 |
| Oct 1, 2026 | 36.43 | 36.47 | 35.86 | 35.91 | -0.67 | -1.83% | 2,147,200 |
| Sep 30, 2026 | 36.90 | 36.95 | 36.57 | 36.58 | -0.62 | -1.67% | 2,604,300 |
| Sep 29, 2026 | 37.27 | 37.50 | 36.91 | 37.20 | -0.22 | -0.59% | 2,076,800 |
| Sep 28, 2026 | 37.55 | 37.60 | 37.05 | 37.42 | +0.01 | +0.03% | 2,029,400 |
| Sep 25, 2026 | 37.27 | 37.43 | 36.96 | 37.41 | +0.09 | +0.24% | 1,684,400 |
| Sep 24, 2026 | 37.48 | 37.78 | 37.16 | 37.32 | +0.15 | +0.40% | 1,656,600 |
| Sep 23, 2026 | 37.21 | 37.38 | 36.85 | 37.17 | -0.26 | -0.69% | 1,889,200 |
| Sep 22, 2026 | 37.62 | 37.72 | 37.25 | 37.43 | -0.25 | -0.66% | 2,163,800 |
| Sep 21, 2026 | 37.39 | 37.91 | 37.39 | 37.68 | +0.14 | +0.37% | 1,706,700 |
| Sep 18, 2026 | 38.09 | 38.14 | 37.38 | 37.54 | -0.63 | -1.65% | 5,636,700 |
| Sep 17, 2026 | 38.09 | 38.37 | 37.95 | 38.17 | +0.19 | +0.50% | 1,623,000 |
| Sep 16, 2026 | 38.46 | 38.71 | 37.67 | 37.98 | -0.44 | -1.15% | 2,340,700 |
| Sep 15, 2026 | 38.28 | 39.39 | 37.75 | 38.42 | +0.31 | +0.81% | 3,185,800 |
| Sep 14, 2026 | 39.06 | 39.39 | 37.88 | 38.11 | -0.51 | -1.32% | 2,439,200 |
| Sep 11, 2026 | 39.01 | 39.15 | 38.52 | 38.62 | -0.20 | -0.52% | 1,388,900 |
| Sep 10, 2026 | 39.42 | 39.65 | 38.58 | 38.82 | -0.22 | -0.56% | 1,627,400 |
| Sep 9, 2026 | 39.46 | 39.50 | 38.73 | 39.04 | -0.28 | -0.71% | 2,535,300 |
| Sep 8, 2026 | 39.39 | 39.57 | 38.73 | 39.32 | +0.31 | +0.79% | 1,674,800 |
| Sep 4, 2026 | 39.45 | 40.08 | 38.99 | 39.01 | -0.60 | -1.51% | 1,095,400 |
| Sep 3, 2026 | 39.74 | 39.81 | 39.23 | 39.61 | +0.04 | +0.10% | 1,656,300 |
| Sep 2, 2026 | 39.90 | 40.13 | 39.30 | 39.57 | -0.36 | -0.90% | 2,143,100 |
| Sep 1, 2026 | 39.16 | 39.95 | 39.05 | 39.93 | +0.98 | +2.52% | 2,057,500 |
| Aug 31, 2026 | 38.88 | 39.04 | 38.37 | 38.95 | -0.08 | -0.20% | 2,906,900 |
| Aug 28, 2026 | 39.50 | 39.63 | 39.00 | 39.03 | -0.33 | -0.84% | 1,011,800 |
| Aug 27, 2026 | 39.78 | 39.96 | 39.31 | 39.36 | -0.58 | -1.45% | 1,318,700 |
| Aug 26, 2026 | 39.90 | 40.25 | 39.64 | 39.94 | +0.04 | +0.10% | 2,069,300 |
| Aug 25, 2026 | 39.74 | 40.08 | 39.42 | 39.90 | +0.25 | +0.63% | 1,773,600 |
| Aug 24, 2026 | 39.61 | 40.13 | 39.43 | 39.65 | +0.07 | +0.18% | 1,453,700 |
| Aug 21, 2026 | 40.00 | 40.00 | 39.38 | 39.58 | -0.18 | -0.45% | 2,874,300 |
| Aug 20, 2026 | 39.79 | 40.27 | 39.73 | 39.76 | -0.06 | -0.15% | 1,687,100 |
| Aug 19, 2026 | 39.60 | 39.86 | 39.31 | 39.82 | +0.52 | +1.32% | 8,451,200 |
| Aug 18, 2026 | 39.44 | 39.74 | 39.12 | 39.30 | +0.04 | +0.10% | 1,927,200 |
| Aug 17, 2026 | 38.61 | 39.29 | 38.61 | 39.26 | +0.49 | +1.26% | 1,718,100 |
| Aug 14, 2026 | 38.25 | 39.14 | 37.97 | 38.77 | -0.06 | -0.15% | 2,539,000 |
65 days, newest first. Daily bars as drawn on the CTRE chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.