Caretrust Reit Inc (CTRE)

Date: O: H: L: C: Vol:

Caretrust Reit Inc 주식 (CTRE) 가격 이력

시작종료

날짜	고가	저가	고가 - 저가	거래량	% 변화
Oct 30, 2026	$36.74	$36.22	$0.515	2,093,292	+0.36%
Oct 29, 2026	$36.40	$35.71	$0.69	2,086,407	+2.28%
Oct 28, 2026	$35.96	$35.15	$0.81	3,921,529	-1.91%
Oct 27, 2026	$37.35	$36.00	$1.35	2,448,878	-2.27%
Oct 26, 2026	$37.30	$36.69	$0.61	1,464,589	+0.98%
Oct 23, 2026	$37.10	$36.44	$0.665	2,453,339	0.00%
Oct 22, 2026	$36.73	$35.66	$1.07	2,292,668	+2.72%
Oct 21, 2026	$36.74	$35.59	$1.15	2,424,773	-2.19%
Oct 20, 2026	$36.55	$35.85	$0.7	1,670,672	+1.70%
Oct 19, 2026	$36.63	$35.82	$0.81	2,350,475	-1.94%
Oct 16, 2026	$36.87	$36.32	$0.55	2,242,017	-0.11%
Oct 15, 2026	$37.07	$36.47	$0.6	2,131,648	+0.77%
Oct 14, 2026	$36.70	$36.13	$0.57	1,641,621	-0.68%
Oct 13, 2026	$37.09	$36.43	$0.66	2,339,567	-0.22%
Oct 12, 2026	$36.66	$35.94	$0.72	1,733,476	+1.69%
Oct 09, 2026	$36.28	$35.86	$0.415	1,302,178	+0.67%
Oct 08, 2026	$36.05	$35.28	$0.77	2,871,504	-0.08%
Oct 07, 2026	$36.74	$35.82	$0.92	4,041,871	-2.00%
Oct 06, 2026	$36.62	$36.12	$0.495	4,346,247	+0.97%
Oct 05, 2026	$36.72	$36.15	$0.57	3,599,617	-0.28%

Caretrust Reit Inc 주식 (CTRE) 연도별 가격 이력

이 심층 분석에서는 Caretrust Reit Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CTRE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Caretrust Reit Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Caretrust Reit Inc 주식 (CTRE) 가격 이력 2026

월	고가	저가	고가 - 저가	거래량	% 변화
Oct, 2026	$37.35	$35.15	$2.20	57,288,647	-0.52%
Sep, 2026	$40.13	$36.57	$3.56	44,736,277	-6.08%
Aug, 2026	$42.28	$37.97	$4.31	48,627,801	-7.15%
Jul, 2026	$43.62	$39.99	$3.63	46,814,353	+3.97%
Jun, 2026	$41.20	$36.05	$5.15	74,963,034	-1.15%
May, 2026	$43.08	$38.80	$4.28	46,068,956	+3.47%
Apr, 2026	$40.09	$36.31	$3.78	44,048,458	+7.64%
Mar, 2026	$41.07	$35.65	$5.42	87,914,650	-9.77%
Feb, 2026	$41.72	$35.60	$6.12	38,026,368	+8.78%
Jan, 2026	$38.23	$34.74	$3.48	35,096,932	+3.26%

Caretrust Reit Inc 주식 (CTRE) 가격 이력 2025

월	고가	저가	고가 - 저가	거래량	% 변화
Dec, 2025	$38.32	$35.83	$2.49	37,643,817	-1.60%
Nov, 2025	$37.90	$34.28	$3.62	36,376,329	+8.31%
Oct, 2025	$35.82	$32.79	$3.02	40,392,552	-0.09%
Sep, 2025	$35.18	$33.35	$1.83	47,079,709	+0.78%
Aug, 2025	$34.92	$31.61	$3.32	69,636,933	+8.21%
Jul, 2025	$31.95	$30.21	$1.74	39,945,673	+3.92%
Jun, 2025	$30.82	$27.81	$3.01	35,080,927	+6.40%
May, 2025	$29.76	$27.27	$2.48	31,198,425	-1.74%
Apr, 2025	$29.49	$25.82	$3.67	35,169,375	+2.41%
Mar, 2025	$29.37	$25.48	$3.89	34,671,933	+10.48%
Feb, 2025	$26.91	$24.79	$2.12	39,366,464	-2.38%
Jan, 2025	$27.92	$25.65	$2.27	25,897,088	-2.03%

Caretrust Reit Inc 주식 (CTRE) 가격 이력 2024

월	고가	저가	고가 - 저가	거래량	% 변화
Dec, 2024	$29.62	$26.17	$3.45	44,712,887	-10.04%
Nov, 2024	$33.07	$29.13	$3.94	51,341,900	-8.82%
Oct, 2024	$33.15	$29.73	$3.42	38,043,690	+5.87%
Sep, 2024	$31.51	$29.41	$2.10	32,976,439	+3.28%
Aug, 2024	$30.03	$25.83	$4.20	31,769,852	+10.83%
Jul, 2024	$27.32	$24.96	$2.36	22,052,270	+7.41%
Jun, 2024	$26.39	$24.35	$2.04	35,470,263	-1.84%
May, 2024	$26.43	$24.46	$1.97	23,261,361	+3.44%
Apr, 2024	$24.84	$23.26	$1.58	19,471,342	+1.44%
Mar, 2024	$24.57	$22.48	$2.09	31,768,500	+8.02%
Feb, 2024	$23.30	$20.10	$3.20	35,971,618	+7.84%
Jan, 2024	$22.52	$20.92	$1.60	20,114,728	-6.52%

CTRE와(과) 유사한 종목