NYSE : CTRE

CareTrust REIT, Inc. — Price history

Real Estate · REIT - Healthcare Facilities · United States

Last price 36.39 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 8.60B

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

CareTrust REIT, Inc. (CTRE) closed at 36.14 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	36.35	36.55	36.12	36.14	5,326,613	-0.69%
2026-10-30	36.47	36.735	36.22	36.39	2,093,292	+0.36%
2026-10-29	35.92	36.4	35.71	36.26	2,086,407	+2.28%
2026-10-28	35.84	35.955	35.145	35.45	3,921,529	-1.91%
2026-10-27	36.73	37.345	35.995	36.14	2,448,878	-2.27%
2026-10-26	36.69	37.3	36.69	36.98	1,464,588	+0.98%
2026-10-23	36.92	37.1	36.435	36.62	2,453,339	+0.00%
2026-10-22	35.84	36.725	35.66	36.62	2,292,668	+2.72%
2026-10-21	36.5	36.74	35.59	35.65	2,424,773	-2.19%
2026-10-20	35.85	36.55	35.85	36.45	1,670,671	+1.70%
2026-10-19	36.36	36.63	35.82	35.84	2,350,474	-1.94%
2026-10-16	36.75	36.87	36.32	36.55	2,161,426	-0.11%
2026-10-15	36.47	37.07	36.47	36.59	1,910,341	+0.77%
2026-10-14	36.49	36.695	36.125	36.31	1,641,583	-0.68%
2026-10-13	37.06	37.09	36.43	36.56	1,416,643	-0.22%
2026-10-12	36.1	36.66	35.94	36.64	1,731,227	+1.69%
2026-10-09	36.09	36.275	35.86	36.03	1,302,113	+0.67%
2026-10-08	35.63	36.05	35.28	35.79	2,849,310	-0.08%
2026-10-07	36.59	36.74	35.82	35.82	4,041,623	-2.00%
2026-10-06	36.3	36.615	36.12	36.55	4,318,460	+0.97%
2026-10-05	36.51	36.72	36.15	36.2	3,568,948	-0.28%
2026-10-02	36.25	36.51	35.92	36.3	5,669,960	+1.09%
2026-10-01	36.43	36.475	35.86	35.91	2,060,347	-1.83%
2026-09-30	36.9	36.951	36.57	36.58	2,398,102	-0.62%
2026-09-29	37.27	37.5	36.91	37.2	2,076,735	-0.59%
2026-09-28	37.55	37.605	37.05	37.42	2,036,255	+0.03%
2026-09-25	37.27	37.43	36.96	37.41	1,684,431	+0.24%
2026-09-24	37.48	37.785	37.16	37.32	1,656,610	+0.40%
2026-09-23	37.205	37.38	36.851	37.17	1,889,838	-0.69%
2026-09-22	37.62	37.715	37.25	37.43	2,164,034	-0.66%
2026-09-21	37.39	37.91	37.39	37.68	1,706,879	+0.37%
2026-09-18	38.09	38.14	37.385	37.54	5,637,044	-1.65%
2026-09-17	38.09	38.37	37.95	38.17	1,622,992	+0.50%
2026-09-16	38.46	38.71	37.67	37.98	2,340,726	-1.15%
2026-09-15	38.28	39.39	37.75	38.42	3,185,819	+0.81%
2026-09-14	39.06	39.39	37.88	38.11	2,446,734	-1.32%
2026-09-11	39.01	39.15	38.52	38.62	1,388,946	-0.52%
2026-09-10	39.42	39.65	38.585	38.82	1,627,385	-0.56%
2026-09-09	39.46	39.5	38.73	39.04	2,535,337	-0.71%
2026-09-08	39.39	39.57	38.73	39.32	1,674,820	+0.79%
2026-09-04	39.45	40.08	38.99	39.01	1,095,395	-1.51%
2026-09-03	39.74	39.807	39.23	39.61	1,656,627	+0.10%
2026-09-02	39.9	40.13	39.3	39.57	2,143,137	-0.90%
2026-09-01	39.16	39.95	39.05	39.93	2,057,520	+2.52%
2026-08-31	38.88	39.04	38.371	38.95	2,906,950	-0.20%
2026-08-28	39.5	39.63	39	39.03	1,011,833	-0.84%
2026-08-27	39.78	39.958	39.305	39.36	1,318,907	-1.45%
2026-08-26	39.9	40.25	39.64	39.94	2,069,332	+0.10%
2026-08-25	39.74	40.085	39.42	39.9	1,773,595	+0.63%
2026-08-24	39.61	40.13	39.43	39.65	1,453,716	+0.18%
2026-08-21	40	40	39.38	39.58	2,874,324	-0.45%
2026-08-20	39.79	40.27	39.73	39.76	1,687,119	-0.15%
2026-08-19	39.6	39.86	39.315	39.82	8,451,221	+1.32%
2026-08-18	39.44	39.74	39.115	39.3	1,927,212	+0.10%
2026-08-17	38.61	39.29	38.61	39.26	1,718,117	+1.26%
2026-08-14	38.25	39.139	37.97	38.77	2,538,976	-0.15%
2026-08-13	39.43	39.82	38.73	38.83	1,565,046	-0.84%
2026-08-12	38.73	39.32	38.73	39.16	2,177,097	+1.24%
2026-08-11	40.35	40.54	38.45	38.68	3,033,878	-4.30%
2026-08-10	41.04	41.04	40.32	40.42	2,688,781	-1.94%
2026-08-07	40.97	41.38	40.61	41.22	1,934,606	+0.22%
2026-08-06	41.57	41.59	40.92	41.13	1,702,668	-0.02%
2026-08-05	40.78	41.427	40.335	41.14	2,396,588	+0.73%
2026-08-04	40.79	41.065	40.06	40.84	2,068,731	-0.92%
2026-08-03	42	42.275	41.14	41.22	1,776,947	-1.72%
2026-07-31	41.62	42.09	40.94	41.94	1,576,686	+0.72%
2026-07-30	42.28	42.413	41.07	41.64	1,537,808	-1.65%
2026-07-29	42.78	42.78	42.16	42.34	1,257,928	-0.91%
2026-07-28	43.52	43.62	42.695	42.73	1,713,461	-0.54%
2026-07-27	43.35	43.35	42.76	42.96	1,423,417	-0.67%
2026-07-24	42.71	43.31	42.71	43.25	2,212,232	+2.13%
2026-07-23	42.3	43.06	42.1	42.35	2,390,125	-0.07%
2026-07-22	43.41	43.6	42.3	42.38	3,040,926	-2.35%
2026-07-21	42.39	43.435	42.36	43.4	2,376,685	+2.24%
2026-07-20	42.74	42.88	42.16	42.45	1,783,480	-1.00%
2026-07-17	42.2	43.1	42.08	42.88	2,994,307	+2.17%
2026-07-16	40.35	41.99	40.2	41.97	3,325,163	+4.66%
2026-07-15	40.49	40.998	39.99	40.1	2,424,403	-0.96%
2026-07-14	40.5	40.725	40.12	40.49	2,008,533	+0.40%
2026-07-13	40.33	40.71	40.2	40.33	1,936,249	+0.27%
2026-07-10	40.92	41.095	40.03	40.22	1,816,571	-1.57%
2026-07-09	41.2	41.735	40.82	40.86	1,740,353	-1.16%
2026-07-08	41.8	42.06	41.27	41.34	2,413,292	-1.10%
2026-07-07	41.65	42.22	41.65	41.8	2,372,776	+0.99%
2026-07-06	41.76	42.05	41.202	41.39	2,181,936	-0.89%
2026-07-02	41.08	41.845	40.9	41.76	2,457,769	+2.10%
2026-07-01	40.3	41.33	40.235	40.9	2,680,169	+1.36%
2026-06-30	39.75	41.2	39.162	40.35	3,328,390	+0.67%
2026-06-29	40.48	40.48	39.505	40.47	3,237,742	-0.88%
2026-06-26	40.16	40.9	39.84	40.83	8,798,319	+2.59%
2026-06-25	39.47	39.96	39.17	39.8	2,265,565	+1.02%
2026-06-24	39.05	39.5	38.67	39.4	3,316,071	+1.55%
2026-06-23	37.86	38.82	37.69	38.8	3,076,235	+3.49%
2026-06-22	36.99	37.605	36.794	37.49	2,872,247	+1.16%
2026-06-18	36.57	37.11	36.05	37.06	7,262,526	+1.87%
2026-06-17	37.03	37.04	36.26	36.38	3,631,430	-1.76%
2026-06-16	37.25	37.539	36.75	37.03	2,595,240	-0.03%
2026-06-15	36.9	37.05	36.42	37.04	5,284,830	+0.52%
2026-06-12	36.97	37.22	36.5	36.85	4,049,995	+0.27%
2026-06-11	38	38.31	36.73	36.75	4,387,821	-2.60%
2026-06-10	38.04	38.275	37.235	37.73	2,790,925	+0.08%
2026-06-09	37.04	38.09	36.85	37.7	3,647,976	+2.11%
2026-06-08	38.09	38.345	36.53	36.92	3,886,932	-2.77%
2026-06-05	37.1	38.48	37.02	37.97	2,258,237	+1.42%
2026-06-04	38.55	38.745	37.13	37.44	2,184,178	-1.55%
2026-06-03	38.59	38.935	37.99	38.03	2,049,357	-1.81%
2026-06-02	39.34	39.58	38.62	38.73	2,422,006	-1.55%
2026-06-01	40.5	40.875	39.23	39.34	2,066,707	-3.63%
2026-05-29	41.12	41.49	40.46	40.82	2,340,385	-1.02%
2026-05-28	41.61	41.76	40.91	41.24	2,077,738	-1.06%
2026-05-27	41.91	41.97	41.6	41.68	1,831,963	-0.67%
2026-05-26	41.69	42	41.235	41.96	2,429,397	+1.99%
2026-05-22	41.16	41.3	40.75	41.14	1,713,961	+0.32%
2026-05-21	41.14	41.16	40.655	41.01	2,625,086	-1.16%
2026-05-20	41.27	41.75	41.24	41.49	2,375,483	+0.58%
2026-05-19	40.94	41.39	40.54	41.25	9,205,276	-0.65%
2026-05-18	41.27	41.845	41.26	41.52	1,168,835	+0.92%
2026-05-15	41.9	42.01	41.01	41.14	1,714,498	-1.88%
2026-05-14	43.03	43.08	41.835	41.93	1,406,109	-1.20%
2026-05-13	41.95	42.45	41.37	42.44	1,969,477	+0.83%