Caretrust Reit Inc (CTRE)

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

Caretrust Reit Inc Stock (CTRE) Price History

The historical daily chart and data for Caretrust Reit Inc stock (CTRE), show that the latest closing stock price as of October 30, 2026, is $36.39.

Caretrust Reit Inc all-time high stock price is $43.62, occurred on July 28, 2026.
The lowest Caretrust Reit Inc stock price recorded was $16.71 on May 04, 2022. Since then, Caretrust Reit Inc's stock price has risen over 54.08% to $36.39 now.
The 52-week high stock price for CTRE is $43.62, representing a 19.87% increase from the current share price, occurred on July 28, 2026.
The 52-week low stock price for CTRE is $34.28, indicating a 5.80% decrease from the current share price, occurred on November 03, 2025.
The closing price of Caretrust Reit Inc (CTRE) stock in the beginning of 2025 was $26.52. The stock closed the year at $36.16, a gain of over 36.35% for the year.

The table below shows more information about CTRE historical price data:

FromTo

Date	High	Low	High - Low	Volume	% Change
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 Stock (CTRE) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Caretrust Reit Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CTRE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Caretrust Reit Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Caretrust Reit Inc Stock (CTRE) Price History 2026

Month	High	Low	High - Low	Volume	% Change
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 Stock (CTRE) Price History 2025

Month	High	Low	High - Low	Volume	% Change
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 Stock (CTRE) Price History 2024

Month	High	Low	High - Low	Volume	% Change
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%

Similar to CTRE