Get the Stockscreener App
28.06
2.40%
-0.69
Pre-market:
28.62
0.56
+2.00%
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 April 21, 2025, is $28.06.
- Caretrust Reit Inc all-time high stock price is $33.15, occurred on October 30, 2024.
- 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 67.92% to $28.06 now.
- The 52-week high stock price for CTRE is $33.15, representing a 18.14% increase from the current share price, occurred on October 30, 2024.
- The 52-week low stock price for CTRE is $23.57, indicating a -15.98% decrease from the current share price, occurred on April 23, 2024.
- The closing price of Caretrust Reit Inc (CTRE) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Apr 21, 2025 | $28.81 | $27.63 | $1.18 | 1,037,161.0 | -2.40% |
| Apr 17, 2025 | $29.01 | $28.60 | $0.41 | 1,294,076.0 | +0.45% |
| Apr 16, 2025 | $28.85 | $28.36 | $0.49 | 1,063,943.0 | +0.74% |
| Apr 15, 2025 | $28.47 | $27.98 | $0.49 | 1,260,560.0 | +0.57% |
| Apr 14, 2025 | $28.45 | $27.91 | $0.54 | 1,339,842.0 | +0.64% |
| Apr 11, 2025 | $28.09 | $27.02 | $1.07 | 1,534,027.0 | +1.45% |
| Apr 10, 2025 | $27.96 | $27.10 | $0.86 | 1,666,187.0 | +0.95% |
| Apr 09, 2025 | $28.08 | $25.82 | $2.26 | 1,882,231.0 | +2.85% |
| Apr 08, 2025 | $27.55 | $26.42 | $1.12 | 1,693,868.0 | -0.34% |
| Apr 07, 2025 | $28.19 | $26.35 | $1.84 | 2,351,196.0 | -4.40% |
| Apr 04, 2025 | $29.07 | $27.87 | $1.20 | 3,984,945.0 | -3.05% |
| Apr 03, 2025 | $29.49 | $28.50 | $0.99 | 3,256,617.0 | +1.05% |
| Apr 02, 2025 | $28.70 | $28.23 | $0.47 | 1,175,856.0 | +0.25% |
| Apr 01, 2025 | $28.70 | $28.00 | $0.70 | 1,827,812.0 | -0.35% |
| Mar 31, 2025 | $28.88 | $28.43 | $0.45 | 1,341,710.0 | -1.31% |
| Mar 28, 2025 | $28.99 | $28.54 | $0.4541 | 996,212.0 | +1.40% |
| Mar 27, 2025 | $28.89 | $28.50 | $0.39 | 1,361,404.0 | -0.45% |
| Mar 26, 2025 | $29.04 | $28.62 | $0.4199 | 1,050,226.0 | -0.49% |
| Mar 25, 2025 | $29.04 | $28.57 | $0.475 | 953,764.0 | -0.59% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2025 | $29.49 | $25.82 | $3.67 | 26,405,482.0 | -1.82% |
| 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% |
Caretrust Reit Inc Stock (CTRE) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $23.49 | $22.22 | $1.27 | 37,850,603.0 | -3.03% |
| Nov, 2023 | $23.19 | $21.15 | $2.04 | 23,891,456.0 | +7.25% |
| Oct, 2023 | $22.13 | $19.87 | $2.26 | 27,106,691.0 | +4.98% |
| Sep, 2023 | $20.85 | $19.67 | $1.18 | 27,654,344.0 | +1.74% |
| Aug, 2023 | $20.90 | $19.43 | $1.47 | 19,696,491.0 | -3.08% |
| Jul, 2023 | $21.37 | $19.25 | $2.12 | 15,452,964.0 | +4.68% |
| Jun, 2023 | $20.14 | $19.05 | $1.09 | 17,158,288.0 | +2.37% |
| May, 2023 | $20.35 | $18.18 | $2.17 | 10,270,683.0 | -0.46% |
| Apr, 2023 | $20.37 | $18.60 | $1.77 | 9,138,739.0 | -0.46% |
| Mar, 2023 | $19.62 | $17.86 | $1.76 | 11,123,674.0 | +0.00% |
1.93%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):