CareTrust REIT, Inc.CTRENYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $37.40 | $37.85 | $37.23 | $37.76 | 1.99M |
| 1/15/2026 | $37.50 | $37.88 | $37.18 | $37.47 | 2.37M |
| 1/14/2026 | $37.36 | $37.48 | $36.74 | $37.25 | 1.48M |
| 1/13/2026 | $37.35 | $37.69 | $37.24 | $37.36 | 1.84M |
| 1/12/2026 | $37.37 | $37.69 | $37.15 | $37.41 | 1.29M |
| 1/9/2026 | $37.38 | $38.23 | $37.27 | $37.33 | 2.33M |
| 1/8/2026 | $37.27 | $37.50 | $36.35 | $36.93 | 1.57M |
| 1/7/2026 | $36.85 | $37.74 | $36.66 | $37.25 | 1.64M |
| 1/6/2026 | $35.94 | $36.72 | $35.84 | $36.66 | 1.67M |
| 1/5/2026 | $35.95 | $36.20 | $34.74 | $36.07 | 2.17M |
| 1/2/2026 | $36.09 | $36.46 | $35.51 | $36.31 | 1.72M |
| 12/31/2025 | $36.58 | $36.58 | $35.97 | $36.16 | 1.45M |
| 12/30/2025 | $37.12 | $37.25 | $36.79 | $36.93 | 1.04M |
| 12/29/2025 | $36.88 | $37.07 | $36.59 | $37.07 | 1.01M |
| 12/26/2025 | $36.95 | $37.01 | $36.57 | $36.68 | 925,979 |
| 12/24/2025 | $36.72 | $36.99 | $36.72 | $36.95 | 822,218 |
| 12/23/2025 | $36.63 | $36.97 | $36.55 | $36.72 | 1.21M |
| 12/22/2025 | $36.05 | $36.64 | $36.05 | $36.56 | 1.67M |
| 12/19/2025 | $36.32 | $36.62 | $36.03 | $36.33 | 6.18M |
| 12/18/2025 | $36.54 | $36.98 | $36.15 | $36.26 | 1.43M |
| 12/17/2025 | $36.31 | $36.69 | $36.14 | $36.34 | 1.65M |
| 12/16/2025 | $36.94 | $37.06 | $36.32 | $36.32 | 2.11M |
| 12/15/2025 | $36.43 | $37.04 | $36.43 | $36.59 | 1.85M |
| 12/12/2025 | $35.90 | $36.30 | $35.90 | $36.29 | 2.08M |
| 12/11/2025 | $37.00 | $37.19 | $35.83 | $35.93 | 2.27M |
| 12/10/2025 | $37.47 | $37.91 | $36.76 | $36.81 | 2.56M |
| 12/9/2025 | $37.93 | $38.18 | $37.47 | $37.49 | 1.50M |
| 12/8/2025 | $38.08 | $38.14 | $37.52 | $37.73 | 2.49M |
| 12/5/2025 | $37.78 | $37.87 | $37.60 | $37.70 | 1.14M |
| 12/4/2025 | $37.90 | $38.32 | $37.74 | $37.76 | 1.98M |
| 12/3/2025 | $37.44 | $37.79 | $37.09 | $37.70 | 1.73M |
| 12/2/2025 | $37.51 | $37.60 | $37.10 | $37.43 | 1.34M |
| 12/1/2025 | $37.23 | $37.63 | $37.17 | $37.22 | 1.33M |
| 11/28/2025 | $37.36 | $37.80 | $37.36 | $37.53 | 578,832 |
| 11/26/2025 | $37.11 | $37.90 | $37.11 | $37.44 | 2.37M |
| 11/25/2025 | $36.53 | $37.48 | $36.53 | $37.10 | 1.95M |
| 11/24/2025 | $36.66 | $37.04 | $36.44 | $36.53 | 1.90M |
| 11/21/2025 | $36.38 | $36.81 | $35.74 | $36.70 | 1.84M |
| 11/20/2025 | $36.78 | $37.60 | $36.08 | $36.21 | 2.28M |
| 11/19/2025 | $36.81 | $36.98 | $36.17 | $36.54 | 1.90M |
| 11/18/2025 | $36.88 | $37.08 | $36.54 | $36.91 | 2.50M |
| 11/17/2025 | $36.60 | $36.60 | $35.93 | $36.38 | 1.38M |
| 11/14/2025 | $35.59 | $36.09 | $35.59 | $35.88 | 1.00M |
| 11/13/2025 | $36.07 | $36.27 | $35.58 | $35.74 | 1.35M |
| 11/12/2025 | $36.41 | $36.76 | $36.17 | $36.20 | 1.81M |
| 11/11/2025 | $36.69 | $36.89 | $36.45 | $36.50 | 2.74M |
| 11/10/2025 | $36.22 | $37.19 | $36.22 | $36.65 | 2.57M |
| 11/7/2025 | $35.95 | $36.55 | $35.57 | $36.15 | 2.11M |
| 11/6/2025 | $35.31 | $36.05 | $34.55 | $35.56 | 3.06M |
| 11/5/2025 | $35.52 | $36.27 | $35.19 | $36.00 | 1.70M |
| 11/4/2025 | $35.39 | $35.60 | $34.96 | $35.39 | 1.27M |
| 11/3/2025 | $34.56 | $35.88 | $34.28 | $35.31 | 2.25M |
| 10/31/2025 | $34.21 | $34.95 | $33.98 | $34.65 | 1.62M |
| 10/30/2025 | $34.05 | $34.41 | $34.02 | $34.35 | 1.54M |
| 10/29/2025 | $35.19 | $35.40 | $33.72 | $33.99 | 1.97M |
| 10/28/2025 | $35.81 | $35.82 | $34.83 | $35.31 | 2.43M |
| 10/27/2025 | $34.98 | $35.74 | $34.98 | $35.74 | 1.72M |
| 10/24/2025 | $34.83 | $35.40 | $34.79 | $35.17 | 2.59M |
| 10/23/2025 | $35.07 | $35.27 | $34.63 | $34.93 | 1.59M |
| 10/22/2025 | $34.46 | $35.09 | $34.35 | $34.99 | 1.84M |
| 10/21/2025 | $35.22 | $35.42 | $33.96 | $34.30 | 1.36M |
| 10/20/2025 | $34.83 | $35.28 | $34.67 | $35.19 | 1.50M |