Get the Stockscreener App
36.87
2.21%
-1.10
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 June 08, 2026, is $36.87.
- Caretrust Reit Inc all-time high stock price is $43.08, occurred on May 14, 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 120.65% to $36.87 now.
- The 52-week high stock price for CTRE is $43.08, representing a 16.84% increase from the current share price, occurred on May 14, 2026.
- The 52-week low stock price for CTRE is $27.81, indicating a -24.57% decrease from the current share price, occurred on June 16, 2025.
- The closing price of Caretrust Reit Inc (CTRE) stock in the beginning of 2025 was $17.20. The stock closed the year at $17.27, a gain of over 0.41% for the year.
The table below shows more information about CTRE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 08, 2026 | $38.34 | $36.77 | $1.57 | 474,152.0 | -2.92% |
| Jun 05, 2026 | $38.48 | $37.02 | $1.46 | 2,225,460.0 | +1.42% |
| Jun 04, 2026 | $38.74 | $37.13 | $1.61 | 2,183,587.0 | -1.55% |
| Jun 03, 2026 | $38.94 | $37.99 | $0.945 | 2,048,178.0 | -1.81% |
| Jun 02, 2026 | $39.58 | $38.62 | $0.96 | 2,293,692.0 | -1.55% |
| Jun 01, 2026 | $40.88 | $39.23 | $1.65 | 2,066,528.0 | -3.63% |
| May 29, 2026 | $41.49 | $40.46 | $1.03 | 2,339,282.0 | -1.02% |
| May 28, 2026 | $41.76 | $40.91 | $0.85 | 2,009,503.0 | -1.06% |
| May 27, 2026 | $41.97 | $41.60 | $0.37 | 1,616,349.0 | -0.67% |
| May 26, 2026 | $42.00 | $41.23 | $0.765 | 2,340,953.0 | +1.99% |
| May 22, 2026 | $41.30 | $40.75 | $0.55 | 1,659,685.0 | +0.32% |
| May 21, 2026 | $41.16 | $40.66 | $0.505 | 2,625,065.0 | -1.16% |
| May 20, 2026 | $41.75 | $41.24 | $0.51 | 2,317,301.0 | +0.58% |
| May 19, 2026 | $41.39 | $40.54 | $0.85 | 9,053,856.0 | -0.65% |
| May 18, 2026 | $41.84 | $41.26 | $0.585 | 1,105,263.0 | +0.92% |
| May 15, 2026 | $42.01 | $41.01 | $1.00 | 1,710,433.0 | -1.88% |
| May 14, 2026 | $43.08 | $41.84 | $1.24 | 1,357,974.0 | -1.20% |
| May 13, 2026 | $42.45 | $41.37 | $1.08 | 1,931,542.0 | +0.83% |
| May 12, 2026 | $42.13 | $40.40 | $1.73 | 2,409,781.0 | +3.80% |
| May 11, 2026 | $41.85 | $40.39 | $1.46 | 3,439,784.0 | -2.52% |
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 |
|---|---|---|---|---|---|
| Jun, 2026 | $40.88 | $36.77 | $4.10 | 11,291,597.0 | -9.70% |
| May, 2026 | $43.08 | $38.80 | $4.28 | 46,068,956.0 | +3.47% |
| Apr, 2026 | $40.09 | $36.31 | $3.78 | 44,048,458.0 | +7.64% |
| Mar, 2026 | $41.07 | $35.65 | $5.42 | 87,914,650.0 | -9.77% |
| Feb, 2026 | $41.72 | $35.60 | $6.12 | 38,026,368.0 | +8.78% |
| Jan, 2026 | $38.23 | $34.74 | $3.48 | 35,096,932.0 | +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 | 37,643,817.0 | -1.60% |
| Nov, 2025 | $37.90 | $34.28 | $3.62 | 36,376,329.0 | +8.31% |
| Oct, 2025 | $35.81 | $32.79 | $3.02 | 40,392,552.0 | -0.09% |
| Sep, 2025 | $35.18 | $33.35 | $1.83 | 47,079,709.0 | +0.78% |
| Aug, 2025 | $34.92 | $31.61 | $3.32 | 69,636,933.0 | +8.21% |
| Jul, 2025 | $31.95 | $30.21 | $1.74 | 39,945,673.0 | +3.92% |
| Jun, 2025 | $30.82 | $27.81 | $3.01 | 35,080,927.0 | +6.40% |
| May, 2025 | $29.75 | $27.27 | $2.48 | 31,198,425.0 | -1.74% |
| Apr, 2025 | $29.49 | $25.82 | $3.67 | 35,169,375.0 | +2.41% |
| Mar, 2025 | $29.37 | $25.48 | $3.89 | 34,671,933.0 | +10.48% |
| Feb, 2025 | $26.91 | $24.79 | $2.12 | 39,366,464.0 | -2.38% |
| Jan, 2025 | $27.92 | $25.65 | $2.27 | 25,897,088.0 | -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 | 44,712,887.0 | -10.04% |
| Nov, 2024 | $33.07 | $29.13 | $3.94 | 51,341,900.0 | -8.82% |
| Oct, 2024 | $33.15 | $29.73 | $3.42 | 38,043,690.0 | +5.87% |
| Sep, 2024 | $31.51 | $29.41 | $2.10 | 32,976,439.0 | +3.28% |
| Aug, 2024 | $30.02 | $25.83 | $4.20 | 31,769,852.0 | +10.83% |
| Jul, 2024 | $27.32 | $24.96 | $2.36 | 22,052,270.0 | +7.41% |
| Jun, 2024 | $26.39 | $24.35 | $2.04 | 35,470,263.0 | -1.84% |
| May, 2024 | $26.43 | $24.46 | $1.97 | 23,261,361.0 | +3.44% |
| Apr, 2024 | $24.84 | $23.26 | $1.58 | 19,471,342.0 | +1.44% |
| Mar, 2024 | $24.57 | $22.48 | $2.09 | 31,768,500.0 | +8.02% |
| Feb, 2024 | $23.30 | $20.10 | $3.20 | 35,971,618.0 | +7.84% |
| Jan, 2024 | $22.52 | $20.92 | $1.60 | 20,114,728.0 | -6.52% |
0.04%
0.63%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):