CareTrust REIT, Inc. - CTRE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	37.44	37.7	37.7	37.79	37.09	1.73M
December 02, 2025	37.51	37.43	37.43	37.6	37.1	1.34M
December 01, 2025	37.23	37.22	37.22	37.63	37.17	1.33M
November 28, 2025	37.36	37.53	37.53	37.8	37.36	578,832
November 26, 2025	37.11	37.44	37.44	37.9	37.11	2.37M
November 25, 2025	36.53	37.1	37.1	37.48	36.53	1.95M
November 24, 2025	36.66	36.53	36.53	37.04	36.44	1.9M
November 21, 2025	36.38	36.7	36.7	36.81	35.74	1.84M
November 20, 2025	36.78	36.21	36.21	37.6	36.08	2.28M
November 19, 2025	36.81	36.54	36.54	36.98	36.17	1.9M
November 18, 2025	36.88	36.91	36.91	37.08	36.54	2.5M
November 17, 2025	36.6	36.38	36.38	36.6	35.93	1.38M
November 14, 2025	35.59	35.88	35.88	36.09	35.59	1M
November 13, 2025	36.07	35.74	35.74	36.27	35.58	1.35M
November 12, 2025	36.41	36.2	36.2	36.76	36.17	1.81M
November 11, 2025	36.69	36.5	36.5	36.89	36.45	2.74M
November 10, 2025	36.22	36.65	36.65	37.19	36.22	2.57M
November 07, 2025	35.95	36.15	36.15	36.55	35.57	2.11M
November 06, 2025	35.31	35.56	35.56	36.05	34.55	3.06M
November 05, 2025	35.52	36	36	36.27	35.19	1.7M
November 04, 2025	35.39	35.39	35.39	35.6	34.96	1.27M
November 03, 2025	34.56	35.31	35.31	35.88	34.28	2.25M
October 31, 2025	34.21	34.65	34.65	34.95	33.98	1.62M
October 30, 2025	34.05	34.35	34.35	34.41	34.02	1.54M
October 29, 2025	35.19	33.99	33.99	35.4	33.72	1.97M
October 28, 2025	35.81	35.31	35.31	35.82	34.83	2.43M
October 27, 2025	34.98	35.74	35.74	35.74	34.98	1.72M
October 24, 2025	34.83	35.17	35.17	35.4	34.79	2.59M
October 23, 2025	35.07	34.93	34.93	35.27	34.63	1.59M
October 22, 2025	34.46	34.99	34.99	35.09	34.35	1.84M
October 21, 2025	35.22	34.3	34.3	35.42	33.96	1.36M
October 20, 2025	34.83	35.19	35.19	35.28	34.67	1.5M
October 17, 2025	33.77	34.6	34.6	34.61	33.77	1.43M
October 16, 2025	33.31	33.77	33.77	33.95	33.3	1.43M
October 15, 2025	33.08	33.28	33.28	33.62	33.08	1.69M
October 14, 2025	32.86	33.21	33.21	33.3	32.79	1.58M
October 13, 2025	33.52	32.9	32.9	33.52	32.86	1.45M
October 10, 2025	33.73	33.19	33.19	33.8	33.16	1.77M
October 09, 2025	33.95	33.81	33.83	34.21	33.81	1.08M
October 08, 2025	34.6	33.99	33.99	34.71	33.87	1.24M
October 07, 2025	35.03	34.59	34.59	35.15	34.47	1.2M
October 06, 2025	35.39	35.13	35.13	35.42	35.04	1.69M
October 03, 2025	35.5	35.49	35.49	35.68	35.21	1.84M
October 02, 2025	35.16	35.07	35.07	35.22	34.53	1.84M
October 01, 2025	34.79	35.24	35.24	35.28	34.33	3.78M
September 30, 2025	34.1	34.68	34.68	34.7	34.07	3.06M
September 29, 2025	34.69	34.32	33.99	34.91	34.24	2.25M
September 26, 2025	34.63	34.8	34.8	35.18	34.63	1.73M
September 25, 2025	34.54	34.44	34.44	34.81	34.21	2.88M
September 24, 2025	34.3	34.28	34.28	34.66	34.16	2.82M
September 23, 2025	33.9	34.74	34.74	34.74	33.9	3.1M
September 22, 2025	34.24	34.02	34.02	34.33	33.88	1.98M
September 19, 2025	34.91	34.34	34.34	34.91	34.31	5.52M
September 18, 2025	34.08	34.71	34.71	35.08	34.02	1.7M
September 17, 2025	34.3	34.28	34.28	34.63	34.1	1.97M
September 16, 2025	34.1	34.13	34.13	34.33	34.03	2.09M
September 15, 2025	34.29	34.25	34.25	34.41	34.12	1.31M
September 12, 2025	34.07	34.2	34.2	34.35	34	1.18M
September 11, 2025	33.89	34.2	34.2	34.24	33.87	1.95M
September 10, 2025	34.04	33.85	33.85	34.21	33.67	1.33M

CareTrust REIT, Inc. (CTRE) NYSE