Stockscreener 앱 받기
37.86
2.56%
0.9296
Caretrust Reit Inc 주식 (CTRE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-09 | $38.23 | $37.34 | $0.89 | 444,444.0 | +2.46% |
| 2026-01-08 | $37.50 | $36.35 | $1.15 | 1,565,454.0 | -0.86% |
| 2026-01-07 | $37.73 | $36.66 | $1.08 | 1,644,893.0 | +1.61% |
| 2026-01-06 | $36.72 | $35.84 | $0.885 | 1,664,201.0 | +1.64% |
| 2026-01-05 | $36.20 | $34.74 | $1.46 | 2,061,543.0 | -0.66% |
| 2026-01-02 | $36.46 | $35.51 | $0.95 | 1,708,186.0 | +0.41% |
| 2025-12-31 | $36.58 | $35.97 | $0.61 | 1,295,691.0 | -2.09% |
| 2025-12-30 | $37.25 | $36.79 | $0.46 | 1,044,160.0 | -0.38% |
| 2025-12-29 | $37.07 | $36.59 | $0.48 | 958,786.0 | +1.06% |
| 2025-12-26 | $37.01 | $36.56 | $0.445 | 920,546.0 | -0.73% |
| 2025-12-24 | $36.98 | $36.72 | $0.265 | 822,218.0 | +0.63% |
| 2025-12-23 | $36.97 | $36.55 | $0.42 | 1,173,352.0 | +0.44% |
| 2025-12-22 | $36.64 | $36.05 | $0.59 | 1,643,790.0 | +0.63% |
| 2025-12-19 | $36.62 | $36.03 | $0.59 | 6,150,818.0 | +0.19% |
| 2025-12-18 | $36.98 | $36.15 | $0.835 | 1,423,664.0 | -0.22% |
| 2025-12-17 | $36.69 | $36.14 | $0.5499 | 1,596,990.0 | +0.06% |
| 2025-12-16 | $37.05 | $36.32 | $0.735 | 1,945,886.0 | -0.74% |
| 2025-12-15 | $37.04 | $36.43 | $0.61 | 1,839,384.0 | +0.83% |
| 2025-12-12 | $36.30 | $35.90 | $0.40 | 2,014,610.0 | +1.00% |
| 2025-12-11 | $37.19 | $35.83 | $1.36 | 2,227,363.0 | -2.39% |
| 2025-12-10 | $37.91 | $36.76 | $1.15 | 2,474,787.0 | -1.81% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $38.23 | $34.74 | $3.48 | 9,088,721.0 | +4.65% |
Caretrust Reit Inc 주식 (CTRE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $38.32 | $35.83 | $2.49 | 37,643,817.0 | -1.60% |
| 2025-11 | $37.90 | $34.28 | $3.62 | 36,376,329.0 | +8.31% |
| 2025-10 | $35.81 | $32.79 | $3.02 | 40,392,552.0 | -0.09% |
| 2025-09 | $35.18 | $33.35 | $1.83 | 47,079,709.0 | +0.78% |
| 2025-08 | $34.92 | $31.61 | $3.32 | 69,636,933.0 | +8.21% |
| 2025-07 | $31.95 | $30.21 | $1.74 | 39,945,673.0 | +3.92% |
| 2025-06 | $30.82 | $27.81 | $3.01 | 35,080,927.0 | +6.40% |
| 2025-05 | $29.75 | $27.27 | $2.48 | 31,198,425.0 | -1.74% |
| 2025-04 | $29.49 | $25.82 | $3.67 | 35,169,375.0 | +2.41% |
| 2025-03 | $29.37 | $25.48 | $3.89 | 34,671,933.0 | +10.48% |
| 2025-02 | $26.91 | $24.79 | $2.12 | 39,366,464.0 | -2.38% |
| 2025-01 | $27.92 | $25.65 | $2.27 | 25,897,088.0 | -2.03% |
Caretrust Reit Inc 주식 (CTRE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $29.62 | $26.17 | $3.45 | 44,712,887.0 | -10.04% |
| 2024-11 | $33.07 | $29.13 | $3.94 | 51,341,900.0 | -8.82% |
| 2024-10 | $33.15 | $29.73 | $3.42 | 38,043,690.0 | +5.87% |
| 2024-09 | $31.51 | $29.41 | $2.10 | 32,976,439.0 | +3.28% |
| 2024-08 | $30.02 | $25.83 | $4.20 | 31,769,852.0 | +10.83% |
| 2024-07 | $27.32 | $24.96 | $2.36 | 22,052,270.0 | +7.41% |
| 2024-06 | $26.39 | $24.35 | $2.04 | 35,470,263.0 | -1.84% |
| 2024-05 | $26.43 | $24.46 | $1.97 | 23,261,361.0 | +3.44% |
| 2024-04 | $24.84 | $23.26 | $1.58 | 19,471,342.0 | +1.44% |
| 2024-03 | $24.57 | $22.48 | $2.09 | 31,768,500.0 | +8.02% |
| 2024-02 | $23.30 | $20.10 | $3.20 | 35,971,618.0 | +7.84% |
| 2024-01 | $22.52 | $20.92 | $1.60 | 20,114,728.0 | -6.52% |
1.61%
0.12%
자본화:
|
볼륨(24시간):