CareTrust REIT Inc. (CTRE) Historical Stock Data
36.29 ↑0.36 (1.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CTRE is up 0.03% a day on average. There have been 15 days where CareTrust REIT Inc. closed green and 15 days where CTRE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 35.90 | 36.29 | ↑$0.39 (1.09%) | 35.90 | 36.30 | 2.08M |
| 2025-12-11 | 37.00 | 35.93 | ↓$1.07 (-2.89%) | 35.83 | 37.19 | 2.27M |
| 2025-12-10 | 37.47 | 36.81 | ↓$0.66 (-1.76%) | 36.76 | 37.91 | 2.56M |
| 2025-12-09 | 37.93 | 37.49 | ↓$0.44 (-1.16%) | 37.47 | 38.18 | 1.50M |
| 2025-12-08 | 38.08 | 37.73 | ↓$0.35 (-0.92%) | 37.52 | 38.14 | 2.49M |
| 2025-12-05 | 37.78 | 37.70 | ↓$0.08 (-0.21%) | 37.60 | 37.87 | 1.14M |
| 2025-12-04 | 37.90 | 37.76 | ↓$0.14 (-0.37%) | 37.74 | 38.32 | 1.98M |
| 2025-12-03 | 37.44 | 37.70 | ↑$0.26 (0.69%) | 37.09 | 37.79 | 1.73M |
| 2025-12-02 | 37.51 | 37.43 | ↓$0.08 (-0.21%) | 37.10 | 37.60 | 1.34M |
| 2025-12-01 | 37.23 | 37.22 | ↓$0.01 (-0.03%) | 37.17 | 37.63 | 1.33M |
| 2025-11-28 | 37.36 | 37.53 | ↑$0.17 (0.46%) | 37.36 | 37.80 | 578.83K |
| 2025-11-26 | 37.11 | 37.44 | ↑$0.33 (0.89%) | 37.11 | 37.90 | 2.37M |
| 2025-11-25 | 36.53 | 37.10 | ↑$0.57 (1.56%) | 36.53 | 37.48 | 1.78M |
| 2025-11-24 | 36.66 | 36.53 | ↓$0.13 (-0.35%) | 36.44 | 37.04 | 1.90M |
| 2025-11-21 | 36.38 | 36.70 | ↑$0.32 (0.88%) | 35.74 | 36.81 | 1.84M |
| 2025-11-20 | 36.78 | 36.21 | ↓$0.57 (-1.55%) | 36.08 | 37.60 | 2.28M |
| 2025-11-19 | 36.81 | 36.54 | ↓$0.27 (-0.73%) | 36.17 | 36.98 | 1.90M |
| 2025-11-18 | 36.88 | 36.91 | ↑$0.03 (0.08%) | 36.54 | 37.08 | 2.48M |
| 2025-11-17 | 36.60 | 36.38 | ↓$0.22 (-0.60%) | 35.93 | 36.60 | 1.38M |
| 2025-11-14 | 35.59 | 35.88 | ↑$0.29 (0.81%) | 35.59 | 36.09 | 1M |
| 2025-11-13 | 36.07 | 35.74 | ↓$0.33 (-0.91%) | 35.58 | 36.27 | 1.33M |
| 2025-11-12 | 36.41 | 36.20 | ↓$0.21 (-0.58%) | 36.17 | 36.76 | 1.81M |
| 2025-11-11 | 36.69 | 36.50 | ↓$0.19 (-0.52%) | 36.45 | 36.89 | 2.74M |
| 2025-11-10 | 36.22 | 36.65 | ↑$0.43 (1.19%) | 36.22 | 37.19 | 2.56M |
| 2025-11-07 | 35.95 | 36.15 | ↑$0.20 (0.56%) | 35.57 | 36.55 | 2.11M |
| 2025-11-06 | 35.31 | 35.56 | ↑$0.25 (0.71%) | 34.55 | 36.05 | 3.06M |
| 2025-11-05 | 35.52 | 36.00 | ↑$0.48 (1.35%) | 35.19 | 36.27 | 1.70M |
| 2025-11-04 | 35.39 | 35.39 | ↑$0.00 (0.00%) | 34.96 | 35.60 | 1.27M |
| 2025-11-03 | 34.56 | 35.31 | ↑$0.75 (2.17%) | 34.28 | 35.88 | 2.25M |
| 2025-10-31 | 34.21 | 34.65 | ↑$0.44 (1.29%) | 33.98 | 34.95 | 1.62M |
Create an account or log in to view more rows.
$CTRE the greatest stock of all time
will not bow to the shorts
oh yeah
$CTRE bull flag
breakout!
$CTRE money comes and goes but your story stays with you the rest of your life. Apes for life ??
$CTRE f this stock
$CTRE now I buy
$CTRE warming up
$CTRE buy and hodl friends. we may be early
but we are not wrong. very soon.
$CTRE this will breakout Monday
$CTRE why is there no volume? Is that suspicious?
$CTRE Another boring day I believe