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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	40.09	40.05	40.05	40.32	39.61	1.43M
February 19, 2026	40.27	39.94	39.94	40.47	39.82	1.54M
February 18, 2026	40.77	40.15	40.15	41.05	40.04	2.22M
February 17, 2026	40.81	41.12	41.12	41.36	40.33	2.05M
February 13, 2026	40.2	40.01	40.01	40.5	39.22	2.57M
February 12, 2026	39.63	40.14	40.14	40.41	39.5	2.49M
February 11, 2026	38.98	39.39	39.39	39.44	38.59	2.21M
February 10, 2026	38.41	38.74	38.74	38.94	38.25	2.07M
February 09, 2026	38.82	38.41	38.41	38.9	38.1	1.99M
February 06, 2026	38.75	38.84	38.84	39.27	38.66	1.96M
February 05, 2026	36.69	38.61	38.61	38.8	36.69	2.08M
February 04, 2026	36.86	36.56	36.56	37	36.12	1.46M
February 03, 2026	36.41	36.68	36.68	36.73	35.6	2.64M
February 02, 2026	37.26	36.41	36.41	37.37	36.33	2.15M
January 30, 2026	36.97	37.34	37.34	37.4	36.84	1.69M
January 29, 2026	36.69	37.08	37.08	37.4	36.3	1.46M
January 28, 2026	36.16	36.52	36.52	36.77	36.1	1.5M
January 27, 2026	36.93	36.14	36.14	37.15	36.05	1.69M
January 26, 2026	37	37.03	37.03	37.26	36.8	1.48M
January 23, 2026	36.55	36.85	36.85	37.02	36.25	1.54M
January 22, 2026	37.63	36.54	36.54	37.63	36.5	1.69M
January 21, 2026	37.4	37.39	37.39	37.75	36.9	2.04M
January 20, 2026	37.38	37.35	37.35	37.69	37.24	2.22M
January 16, 2026	37.4	37.76	37.76	37.85	37.23	1.51M
January 15, 2026	37.5	37.47	37.47	37.88	37.18	2.37M
January 14, 2026	37.36	37.25	37.25	37.48	36.74	1.48M
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

CareTrust REIT, Inc. (CTRE) NYSE