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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	37.35	37.36	37.36	37.69	37.24	1.84M
January 12, 2026	37.37	37.41	37.41	37.69	37.15	1.29M
January 09, 2026	37.38	37.33	37.33	38.23	37.27	2.33M
January 08, 2026	37.27	36.93	36.93	37.5	36.35	1.57M
January 07, 2026	36.85	37.25	37.25	37.74	36.66	1.64M
January 06, 2026	35.94	36.66	36.66	36.72	35.84	1.67M
January 05, 2026	35.95	36.07	36.07	36.2	34.74	2.17M
January 02, 2026	36.09	36.31	36.31	36.46	35.51	1.72M
December 31, 2025	36.58	36.16	36.16	36.58	35.97	1.45M
December 30, 2025	37.12	36.93	36.59	37.25	36.79	1.04M
December 29, 2025	36.88	37.07	36.73	37.07	36.59	1.01M
December 26, 2025	36.95	36.68	36.68	37.01	36.57	925,979
December 24, 2025	36.72	36.95	36.95	36.99	36.72	594,953
December 23, 2025	36.63	36.72	36.72	36.97	36.55	1.21M
December 22, 2025	36.05	36.56	36.56	36.64	36.05	1.64M
December 19, 2025	36.32	36.33	36.33	36.62	36.03	6.18M
December 18, 2025	36.54	36.26	36.26	36.98	36.15	1.43M
December 17, 2025	36.31	36.34	36.34	36.69	36.14	1.65M
December 16, 2025	36.94	36.32	36.32	37.06	36.32	2.11M
December 15, 2025	36.43	36.59	36.59	37.04	36.43	1.85M
December 12, 2025	35.9	36.29	36.29	36.3	35.9	2.08M
December 11, 2025	37	35.93	35.93	37.19	35.83	2.27M
December 10, 2025	37.47	36.81	36.81	37.91	36.76	2.56M
December 09, 2025	37.93	37.49	37.49	38.18	37.47	1.5M
December 08, 2025	38.08	37.73	37.73	38.14	37.52	2.49M
December 05, 2025	37.78	37.7	37.7	37.87	37.6	1.14M
December 04, 2025	37.9	37.76	37.76	38.32	37.74	1.98M
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

CareTrust REIT, Inc. (CTRE) NYSE