CareTrust REIT, Inc. (CTRE) Charts

$28.76

$0.25 (-0.86%)
Last update: 04:00 PM EST
Day's range
$28.67
Day's range
$29.25

5 DAY PERFORMANCE

-0.42%

1 MONTH PERFORMANCE

-1.44%

3 MONTH PERFORMANCE

+1.20%

6 MONTH PERFORMANCE

+0.45%

YEAR-TO-DATE PERFORMANCE

+6.32%

1 YEAR PERFORMANCE

+14.26%

CareTrust REIT, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
06/13/2025 $29.25 $28.81 (-1.5%) $29.25 $28.67 953.00 K $5.39 B
06/12/2025 $29.00 $29.01 (0.03%) $29.06 $28.70 678.96 K $5.43 B
06/11/2025 $28.68 $28.88 (0.7%) $29.17 $28.68 1.30 M $5.40 B
06/10/2025 $28.81 $28.74 (-0.24%) $29.04 $28.67 1.02 M $5.38 B
06/09/2025 $29.01 $28.70 (-1.07%) $29.06 $28.43 1.46 M $5.37 B
06/06/2025 $29.31 $29.09 (-0.75%) $29.34 $29.05 1.09 M $5.44 B
06/05/2025 $29.00 $29.17 (0.59%) $29.21 $28.67 1.04 M $5.46 B
06/04/2025 $28.79 $28.97 (0.63%) $29.18 $28.79 773.72 K $5.42 B
06/03/2025 $28.98 $28.81 (-0.59%) $28.99 $28.49 1.27 M $5.39 B
06/02/2025 $28.54 $28.96 (1.47%) $29.40 $28.54 1.51 M $5.42 B
05/30/2025 $28.51 $28.76 (0.88%) $28.82 $28.28 1.29 M $5.38 B
05/29/2025 $28.76 $28.55 (-0.73%) $28.82 $28.26 1.96 M $5.34 B
05/28/2025 $29.01 $28.63 (-1.31%) $29.25 $28.53 1.44 M $5.36 B
05/27/2025 $29.36 $29.16 (-0.68%) $29.36 $28.80 1.36 M $5.46 B
05/23/2025 $28.46 $28.60 (0.49%) $28.64 $28.25 1.06 M $5.35 B
05/22/2025 $28.75 $28.32 (-1.5%) $28.87 $28.30 1.12 M $5.30 B
05/21/2025 $29.53 $28.81 (-2.44%) $29.53 $28.59 2.58 M $5.39 B
05/20/2025 $29.25 $29.61 (1.23%) $29.76 $29.25 2.42 M $5.54 B
05/19/2025 $29.19 $29.36 (0.58%) $29.48 $29.11 1.70 M $5.49 B
05/16/2025 $28.69 $29.18 (1.71%) $29.29 $28.65 1.12 M $5.46 B
05/15/2025 $28.22 $28.64 (1.49%) $28.69 $28.22 1.22 M $5.36 B
05/14/2025 $28.40 $28.04 (-1.27%) $28.40 $27.72 1.30 M $5.25 B
05/13/2025 $28.83 $28.28 (-1.91%) $28.96 $28.15 1.20 M $5.29 B
05/12/2025 $29.16 $28.66 (-1.71%) $29.33 $28.44 1.51 M $5.36 B
05/09/2025 $29.07 $29.15 (0.28%) $29.25 $28.92 922.15 K $5.46 B
05/08/2025 $29.18 $28.95 (-0.79%) $29.44 $28.76 925.57 K $5.42 B
05/07/2025 $29.45 $29.16 (-0.98%) $29.75 $29.12 1.47 M $5.46 B
05/06/2025 $28.85 $29.47 (2.15%) $29.63 $28.85 1.41 M $5.52 B
05/05/2025 $28.63 $28.92 (1.01%) $28.92 $28.20 1.46 M $5.41 B
05/02/2025 $27.69 $28.54 (3.07%) $28.97 $27.27 2.23 M $5.34 B
05/01/2025 $29.15 $29.07 (-0.27%) $29.29 $28.84 1.81 M $5.44 B
04/30/2025 $28.92 $29.27 (1.21%) $29.45 $28.73 1.44 M $5.48 B
04/29/2025 $28.37 $28.79 (1.48%) $28.93 $28.24 1.43 M $5.39 B
04/28/2025 $28.00 $28.37 (1.32%) $28.44 $27.97 1.16 M $5.31 B
04/25/2025 $28.36 $28.10 (-0.92%) $28.38 $27.97 583.75 K $4.35 B
04/24/2025 $28.35 $28.16 (-0.67%) $28.47 $28.13 1.11 M $4.36 B
04/23/2025 $28.54 $28.33 (-0.74%) $28.66 $28.10 1.87 M $4.39 B
04/22/2025 $28.40 $28.53 (0.46%) $28.70 $28.22 2.60 M $4.42 B
04/21/2025 $28.60 $28.06 (-1.89%) $28.81 $27.63 1.04 M $4.34 B
04/17/2025 $28.67 $28.75 (0.28%) $29.01 $28.60 1.29 M $4.45 B
04/16/2025 $28.51 $28.62 (0.39%) $28.85 $28.36 1.06 M $4.43 B
04/15/2025 $28.32 $28.41 (0.32%) $28.47 $27.98 1.34 M $4.40 B
04/14/2025 $28.13 $28.25 (0.43%) $28.45 $27.91 1.34 M $4.37 B
04/11/2025 $27.79 $28.07 (1.01%) $28.09 $27.02 1.53 M $4.35 B
04/10/2025 $27.16 $27.67 (1.88%) $27.96 $27.10 1.67 M $4.28 B
04/09/2025 $26.36 $27.41 (3.98%) $28.08 $25.82 1.88 M $4.24 B
04/08/2025 $27.32 $26.65 (-2.45%) $27.55 $26.42 1.86 M $4.13 B
04/07/2025 $27.16 $26.74 (-1.55%) $28.19 $26.35 2.64 M $4.14 B
04/04/2025 $28.41 $27.97 (-1.55%) $29.07 $27.87 3.98 M $4.33 B
04/03/2025 $28.50 $28.85 (1.23%) $29.49 $28.50 3.26 M $4.47 B
04/02/2025 $28.31 $28.55 (0.85%) $28.70 $28.23 1.45 M $4.42 B
04/01/2025 $28.65 $28.48 (-0.59%) $28.70 $28.00 2.25 M $4.41 B
03/31/2025 $28.64 $28.58 (-0.21%) $28.88 $28.43 1.34 M $4.42 B
03/28/2025 $28.82 $28.96 (0.49%) $28.99 $28.54 996.21 K $4.48 B
03/27/2025 $28.75 $28.56 (-0.66%) $28.89 $28.50 1.68 M $4.42 B
03/26/2025 $28.90 $28.69 (-0.73%) $29.04 $28.62 1.06 M $4.44 B
03/25/2025 $29.01 $28.83 (-0.62%) $29.04 $28.57 998.20 K $4.46 B
03/24/2025 $28.82 $29.00 (0.62%) $29.24 $28.80 1.41 M $4.49 B
03/21/2025 $28.86 $28.64 (-0.76%) $29.00 $28.59 3.15 M $4.43 B
03/20/2025 $29.16 $28.99 (-0.58%) $29.28 $28.93 1.59 M $4.49 B
03/19/2025 $28.81 $29.13 (1.11%) $29.26 $28.53 1.58 M $4.51 B
03/18/2025 $29.25 $28.89 (-1.23%) $29.37 $28.76 2.21 M $4.47 B
03/17/2025 $28.42 $28.81 (1.37%) $28.90 $28.34 1.78 M $4.46 B