CareTrust REIT Inc. (CTRE)
NYSE: CTRE
· Real-Time Price · USD
35.46
0.39 (1.11%)
At close: Oct 03, 2025, 3:59 PM
35.13
-0.93%
After-hours: Oct 03, 2025, 07:47 PM EDT
CTRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 35.50 | 35.68 | 35.21 | 35.49 | 35.49 | 1.20% | 1,843,123 |
| Oct 2, 2025 | 35.16 | 35.22 | 34.53 | 35.07 | 35.07 | -0.48% | 1,840,900 |
| Oct 1, 2025 | 34.79 | 35.28 | 34.33 | 35.24 | 35.24 | 1.61% | 3,782,100 |
| Sep 30, 2025 | 34.10 | 34.70 | 34.07 | 34.68 | 34.68 | 1.05% | 3,056,104 |
| Sep 29, 2025 | 34.69 | 34.91 | 34.24 | 34.32 | 33.99 | -1.38% | 2,251,338 |
| Sep 26, 2025 | 34.63 | 35.18 | 34.63 | 34.80 | 34.46 | 1.05% | 1,731,327 |
| Sep 25, 2025 | 34.54 | 34.81 | 34.21 | 34.44 | 34.10 | 0.47% | 2,884,600 |
| Sep 24, 2025 | 34.30 | 34.66 | 34.16 | 34.28 | 33.95 | -1.32% | 2,818,300 |
| Sep 23, 2025 | 33.90 | 34.74 | 33.90 | 34.74 | 34.40 | 2.12% | 3,100,700 |
| Sep 22, 2025 | 34.24 | 34.33 | 33.88 | 34.02 | 33.69 | -0.93% | 1,975,941 |
| Sep 19, 2025 | 34.91 | 34.91 | 34.31 | 34.34 | 34.00 | -1.07% | 5,518,139 |
| Sep 18, 2025 | 34.08 | 35.08 | 34.02 | 34.71 | 34.37 | 1.25% | 1,702,600 |
| Sep 17, 2025 | 34.30 | 34.63 | 34.10 | 34.28 | 33.95 | 0.44% | 1,972,100 |
| Sep 16, 2025 | 34.10 | 34.33 | 34.03 | 34.13 | 33.80 | -0.35% | 2,089,023 |
| Sep 15, 2025 | 34.29 | 34.41 | 34.12 | 34.25 | 33.92 | 0.15% | 1,307,400 |
| Sep 12, 2025 | 34.07 | 34.35 | 34.00 | 34.20 | 33.87 | 0.00% | 1,175,600 |
| Sep 11, 2025 | 33.89 | 34.24 | 33.87 | 34.20 | 33.87 | 1.03% | 1,951,100 |
| Sep 10, 2025 | 34.04 | 34.21 | 33.67 | 33.85 | 33.52 | -0.15% | 1,328,600 |
| Sep 9, 2025 | 34.30 | 34.47 | 33.61 | 33.90 | 33.57 | -1.68% | 2,256,700 |
| Sep 8, 2025 | 34.00 | 34.60 | 33.76 | 34.48 | 34.14 | 1.59% | 1,717,502 |
Page 1 of 136