CareTrust REIT Inc. (CTRE) Historical Stock Data
28.04 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CTRE is up 0.15% a day on average. There have been 17 days where CareTrust REIT Inc. closed green and 13 days where CTRE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 28.40 | 28.04 | ↓$0.36 (-1.27%) | 27.72 | 28.40 | 1.30M |
| 2025-05-13 | 28.83 | 28.28 | ↓$0.55 (-1.91%) | 28.15 | 28.96 | 1.17M |
| 2025-05-12 | 29.16 | 28.66 | ↓$0.50 (-1.71%) | 28.44 | 29.33 | 1.51M |
| 2025-05-09 | 29.07 | 29.15 | ↑$0.08 (0.28%) | 28.92 | 29.25 | 0.92M |
| 2025-05-08 | 29.18 | 28.95 | ↓$0.23 (-0.79%) | 28.76 | 29.44 | 0.93M |
| 2025-05-07 | 29.45 | 29.16 | ↓$0.29 (-0.98%) | 29.12 | 29.75 | 1.47M |
| 2025-05-06 | 28.85 | 29.47 | ↑$0.62 (2.15%) | 28.85 | 29.63 | 1.41M |
| 2025-05-05 | 28.63 | 28.92 | ↑$0.29 (1.01%) | 28.20 | 28.92 | 1.46M |
| 2025-05-02 | 27.69 | 28.54 | ↑$0.85 (3.07%) | 27.27 | 28.97 | 2.23M |
| 2025-05-01 | 29.15 | 29.07 | ↓$0.08 (-0.27%) | 28.84 | 29.29 | 1.81M |
| 2025-04-30 | 28.92 | 29.27 | ↑$0.35 (1.21%) | 28.73 | 29.45 | 1.44M |
| 2025-04-29 | 28.37 | 28.79 | ↑$0.42 (1.48%) | 28.24 | 28.93 | 1.43M |
| 2025-04-28 | 28.00 | 28.37 | ↑$0.37 (1.32%) | 27.97 | 28.44 | 1.09M |
| 2025-04-25 | 28.36 | 28.10 | ↓$0.26 (-0.92%) | 27.97 | 28.38 | 583.74K |
| 2025-04-24 | 28.35 | 28.16 | ↓$0.19 (-0.67%) | 28.13 | 28.47 | 1.11M |
| 2025-04-23 | 28.54 | 28.33 | ↓$0.21 (-0.74%) | 28.10 | 28.66 | 1.86M |
| 2025-04-22 | 28.40 | 28.53 | ↑$0.13 (0.46%) | 28.22 | 28.70 | 2.39M |
| 2025-04-21 | 28.60 | 28.06 | ↓$0.54 (-1.89%) | 27.63 | 28.81 | 1.04M |
| 2025-04-17 | 28.67 | 28.75 | ↑$0.08 (0.28%) | 28.60 | 29.01 | 1.29M |
| 2025-04-16 | 28.51 | 28.62 | ↑$0.11 (0.39%) | 28.36 | 28.85 | 1.06M |
| 2025-04-15 | 28.32 | 28.41 | ↑$0.09 (0.32%) | 27.98 | 28.47 | 1.34M |
| 2025-04-14 | 28.13 | 28.25 | ↑$0.12 (0.43%) | 27.91 | 28.45 | 1.34M |
| 2025-04-11 | 27.79 | 28.07 | ↑$0.28 (1.01%) | 27.02 | 28.09 | 1.53M |
| 2025-04-10 | 27.16 | 27.67 | ↑$0.51 (1.88%) | 27.10 | 27.96 | 1.67M |
| 2025-04-09 | 26.36 | 27.41 | ↑$1.05 (3.98%) | 25.82 | 28.08 | 1.88M |
| 2025-04-08 | 27.32 | 26.65 | ↓$0.67 (-2.45%) | 26.42 | 27.55 | 1.86M |
| 2025-04-07 | 27.16 | 26.74 | ↓$0.42 (-1.55%) | 26.35 | 28.19 | 2.64M |
| 2025-04-04 | 28.41 | 27.97 | ↓$0.44 (-1.55%) | 27.87 | 29.07 | 3.98M |
| 2025-04-03 | 28.50 | 28.85 | ↑$0.35 (1.23%) | 28.50 | 29.49 | 3.26M |
| 2025-04-02 | 28.31 | 28.55 | ↑$0.24 (0.85%) | 28.23 | 28.70 | 1.45M |
Create an account or log in to view more rows.
$CTRE why is there no volume? Is that suspicious?
$CTRE Another boring day I believe
$CTRE How can this stock move so little? Damn
$CTRE let’s gooooo
$CTRE here to raid
$CTRE might see a whole 1% green
$CTRE bought more
$CTRE The squeeze is coming
$CTRE always with good potential for a long term Hodl
$CTRE said y’all dumb af