CareTrust REIT, Inc. (CTRE)
NYSE: CTRE · Real-Time Price · USD
37.70
-0.06 (-0.16%)
At close: Dec 5, 2025, 4:00 PM EST
37.75
+0.05 (0.13%)
After-hours: Dec 5, 2025, 7:42 PM EST
CareTrust REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 37.78 | 37.87 | 37.60 | 37.70 | 37.70 | -0.16% | 1,143,923 |
| Dec 4, 2025 | 37.90 | 38.32 | 37.74 | 37.76 | 37.76 | 0.16% | 1,982,701 |
| Dec 3, 2025 | 37.44 | 37.79 | 37.09 | 37.70 | 37.70 | 0.72% | 1,729,847 |
| Dec 2, 2025 | 37.51 | 37.60 | 37.10 | 37.43 | 37.43 | 0.56% | 1,336,990 |
| Dec 1, 2025 | 37.23 | 37.63 | 37.17 | 37.22 | 37.22 | -0.83% | 1,333,468 |
| Nov 28, 2025 | 37.36 | 37.80 | 37.36 | 37.53 | 37.53 | 0.24% | 578,716 |
| Nov 26, 2025 | 37.11 | 37.90 | 37.11 | 37.44 | 37.44 | 0.92% | 2,260,826 |
| Nov 25, 2025 | 36.53 | 37.48 | 36.53 | 37.10 | 37.10 | 1.56% | 1,946,263 |
| Nov 24, 2025 | 36.66 | 37.04 | 36.44 | 36.53 | 36.53 | -0.46% | 1,864,262 |
| Nov 21, 2025 | 36.38 | 36.81 | 35.74 | 36.70 | 36.70 | 1.35% | 1,840,553 |
| Nov 20, 2025 | 36.78 | 37.60 | 36.08 | 36.21 | 36.21 | -0.90% | 2,278,882 |
| Nov 19, 2025 | 36.81 | 36.98 | 36.17 | 36.54 | 36.54 | -1.00% | 1,904,883 |
| Nov 18, 2025 | 36.88 | 37.08 | 36.54 | 36.91 | 36.91 | 1.46% | 2,500,553 |
| Nov 17, 2025 | 36.60 | 36.60 | 35.93 | 36.38 | 36.38 | 1.39% | 1,383,890 |
| Nov 14, 2025 | 35.59 | 36.09 | 35.59 | 35.88 | 35.88 | 0.39% | 1,002,652 |
| Nov 13, 2025 | 36.07 | 36.27 | 35.58 | 35.74 | 35.74 | -1.27% | 1,353,457 |
| Nov 12, 2025 | 36.41 | 36.76 | 36.17 | 36.20 | 36.20 | -0.82% | 1,805,358 |
| Nov 11, 2025 | 36.69 | 36.89 | 36.45 | 36.50 | 36.50 | -0.41% | 2,735,120 |
| Nov 10, 2025 | 36.22 | 37.19 | 36.22 | 36.65 | 36.65 | 1.38% | 2,566,397 |
| Nov 7, 2025 | 35.95 | 36.55 | 35.57 | 36.15 | 36.15 | 1.66% | 2,106,044 |
| Nov 6, 2025 | 35.31 | 36.05 | 34.55 | 35.56 | 35.56 | -1.22% | 3,055,485 |
| Nov 5, 2025 | 35.52 | 36.27 | 35.19 | 36.00 | 36.00 | 1.72% | 1,698,600 |
| Nov 4, 2025 | 35.39 | 35.60 | 34.96 | 35.39 | 35.39 | 0.23% | 1,269,796 |
| Nov 3, 2025 | 34.56 | 35.88 | 34.28 | 35.31 | 35.31 | 1.90% | 2,246,102 |
| Oct 31, 2025 | 34.21 | 34.95 | 33.98 | 34.65 | 34.65 | 0.87% | 1,615,373 |
| Oct 30, 2025 | 34.05 | 34.41 | 34.02 | 34.35 | 34.35 | 1.06% | 1,539,184 |
| Oct 29, 2025 | 35.19 | 35.40 | 33.72 | 33.99 | 33.99 | -3.74% | 1,965,422 |
| Oct 28, 2025 | 35.81 | 35.82 | 34.83 | 35.31 | 35.31 | -1.20% | 2,433,189 |
| Oct 27, 2025 | 34.98 | 35.74 | 34.98 | 35.74 | 35.74 | 1.62% | 1,718,421 |
| Oct 24, 2025 | 34.83 | 35.40 | 34.79 | 35.17 | 35.17 | 0.69% | 2,592,417 |
| Oct 23, 2025 | 35.07 | 35.28 | 34.63 | 34.93 | 34.93 | -0.17% | 1,589,487 |
| Oct 22, 2025 | 34.46 | 35.09 | 34.35 | 34.99 | 34.99 | 2.01% | 1,836,109 |
| Oct 21, 2025 | 35.22 | 35.42 | 33.96 | 34.30 | 34.30 | -2.53% | 1,356,422 |
| Oct 20, 2025 | 34.83 | 35.28 | 34.67 | 35.19 | 35.19 | 1.71% | 1,503,929 |
| Oct 17, 2025 | 33.77 | 34.61 | 33.77 | 34.60 | 34.60 | 2.46% | 1,426,780 |
| Oct 16, 2025 | 33.31 | 33.95 | 33.30 | 33.77 | 33.77 | 1.47% | 1,432,187 |
| Oct 15, 2025 | 33.08 | 33.62 | 33.08 | 33.28 | 33.28 | 0.21% | 1,687,097 |
| Oct 14, 2025 | 32.86 | 33.30 | 32.79 | 33.21 | 33.21 | 0.94% | 1,584,261 |
| Oct 13, 2025 | 33.52 | 33.52 | 32.86 | 32.90 | 32.90 | -0.87% | 1,447,635 |
| Oct 10, 2025 | 33.73 | 33.80 | 33.16 | 33.19 | 33.19 | -1.83% | 1,769,068 |
| Oct 9, 2025 | 33.95 | 34.22 | 33.81 | 33.81 | 33.81 | -0.53% | 1,460,473 |
| Oct 8, 2025 | 34.60 | 34.71 | 33.87 | 33.99 | 33.99 | -1.73% | 1,238,360 |
| Oct 7, 2025 | 35.03 | 35.15 | 34.47 | 34.59 | 34.59 | -1.54% | 1,200,294 |
| Oct 6, 2025 | 35.39 | 35.42 | 35.04 | 35.13 | 35.13 | -1.01% | 1,686,065 |
| Oct 3, 2025 | 35.50 | 35.68 | 35.21 | 35.49 | 35.49 | 1.20% | 1,843,170 |
| Oct 2, 2025 | 35.16 | 35.22 | 34.53 | 35.07 | 35.07 | -0.48% | 1,840,856 |
| Oct 1, 2025 | 34.79 | 35.28 | 34.33 | 35.24 | 35.24 | 1.61% | 3,782,078 |
| Sep 30, 2025 | 34.10 | 34.70 | 34.07 | 34.68 | 34.68 | 1.05% | 3,056,104 |
| Sep 29, 2025 | 34.69 | 34.91 | 34.24 | 34.32 | 33.99 | -1.38% | 2,251,338 |
| Sep 26, 2025 | 34.63 | 35.18 | 34.63 | 34.80 | 34.46 | 1.05% | 1,731,327 |
| Sep 25, 2025 | 34.54 | 34.81 | 34.21 | 34.44 | 34.10 | 0.47% | 2,884,585 |
| Sep 24, 2025 | 34.30 | 34.66 | 34.16 | 34.28 | 33.95 | -1.32% | 2,818,254 |
| Sep 23, 2025 | 33.90 | 34.74 | 33.90 | 34.74 | 34.40 | 2.12% | 3,100,666 |
| Sep 22, 2025 | 34.24 | 34.33 | 33.88 | 34.02 | 33.69 | -0.93% | 1,975,941 |
| Sep 19, 2025 | 34.91 | 34.91 | 34.31 | 34.34 | 34.00 | -1.07% | 5,518,139 |
| Sep 18, 2025 | 34.08 | 35.08 | 34.02 | 34.71 | 34.37 | 1.25% | 1,702,579 |
| Sep 17, 2025 | 34.30 | 34.63 | 34.10 | 34.28 | 33.95 | 0.44% | 1,972,093 |
| Sep 16, 2025 | 34.10 | 34.33 | 34.03 | 34.13 | 33.80 | -0.35% | 2,089,023 |
| Sep 15, 2025 | 34.29 | 34.41 | 34.12 | 34.25 | 33.92 | 0.15% | 1,307,396 |
| Sep 12, 2025 | 34.07 | 34.35 | 34.00 | 34.20 | 33.87 | - | 1,175,575 |
| Sep 11, 2025 | 33.89 | 34.24 | 33.87 | 34.20 | 33.87 | 1.03% | 1,951,051 |
| Sep 10, 2025 | 34.04 | 34.21 | 33.67 | 33.85 | 33.52 | -0.15% | 1,328,588 |
| Sep 9, 2025 | 34.30 | 34.47 | 33.61 | 33.90 | 33.57 | -1.68% | 2,256,652 |
| Sep 8, 2025 | 34.00 | 34.60 | 33.76 | 34.48 | 34.14 | 1.59% | 1,717,502 |
| Sep 5, 2025 | 34.26 | 34.30 | 33.35 | 33.94 | 33.61 | -0.41% | 1,831,159 |
| Sep 4, 2025 | 33.87 | 34.15 | 33.81 | 34.08 | 33.75 | 0.80% | 1,621,747 |
| Sep 3, 2025 | 34.17 | 34.42 | 33.59 | 33.81 | 33.48 | -1.54% | 2,597,108 |
| Sep 2, 2025 | 34.39 | 34.63 | 34.19 | 34.34 | 34.00 | -0.20% | 2,164,160 |
| Aug 29, 2025 | 34.53 | 34.64 | 34.20 | 34.41 | 34.07 | -0.15% | 2,124,849 |
| Aug 28, 2025 | 34.52 | 34.52 | 34.07 | 34.46 | 34.12 | -0.40% | 1,339,428 |
| Aug 27, 2025 | 34.50 | 34.70 | 34.40 | 34.60 | 34.26 | 0.67% | 1,275,919 |
| Aug 26, 2025 | 34.14 | 34.50 | 33.97 | 34.37 | 34.03 | 0.61% | 2,149,317 |
| Aug 25, 2025 | 34.51 | 34.72 | 34.07 | 34.16 | 33.83 | -0.81% | 1,506,726 |
| Aug 22, 2025 | 34.65 | 34.92 | 34.28 | 34.44 | 34.10 | -0.29% | 1,999,473 |
| Aug 21, 2025 | 34.22 | 34.73 | 34.08 | 34.54 | 34.20 | 0.67% | 2,001,005 |
| Aug 20, 2025 | 33.98 | 34.50 | 33.95 | 34.31 | 33.98 | 1.36% | 2,664,239 |
| Aug 19, 2025 | 33.83 | 33.90 | 33.47 | 33.85 | 33.52 | 0.80% | 2,290,788 |
| Aug 18, 2025 | 33.92 | 33.95 | 33.46 | 33.58 | 33.25 | -0.94% | 2,633,239 |
| Aug 15, 2025 | 33.75 | 33.99 | 33.59 | 33.90 | 33.57 | 0.56% | 9,260,847 |
| Aug 14, 2025 | 33.33 | 34.00 | 33.14 | 33.71 | 33.38 | 1.90% | 12,491,283 |
| Aug 13, 2025 | 32.97 | 33.30 | 32.25 | 33.08 | 32.76 | 0.27% | 14,845,225 |
| Aug 12, 2025 | 32.86 | 33.16 | 32.55 | 32.99 | 32.67 | 0.37% | 1,391,558 |
| Aug 11, 2025 | 33.12 | 33.24 | 32.67 | 32.87 | 32.55 | -0.09% | 1,374,037 |
| Aug 8, 2025 | 32.55 | 33.37 | 32.34 | 32.90 | 32.58 | 1.08% | 2,774,279 |
| Aug 7, 2025 | 33.52 | 33.52 | 31.92 | 32.55 | 32.23 | -0.31% | 1,529,030 |
| Aug 6, 2025 | 32.86 | 33.03 | 32.64 | 32.65 | 32.33 | -0.43% | 1,804,967 |
| Aug 5, 2025 | 32.66 | 32.98 | 32.62 | 32.79 | 32.47 | -0.33% | 1,115,650 |
| Aug 4, 2025 | 32.10 | 32.92 | 32.10 | 32.90 | 32.58 | 2.84% | 1,998,609 |
| Aug 1, 2025 | 32.16 | 32.31 | 31.61 | 31.99 | 31.68 | 0.60% | 1,656,158 |
| Jul 31, 2025 | 31.33 | 31.95 | 31.33 | 31.80 | 31.49 | 0.98% | 1,783,583 |
| Jul 30, 2025 | 31.26 | 31.94 | 31.18 | 31.49 | 31.18 | 0.83% | 1,909,698 |
| Jul 29, 2025 | 30.75 | 31.30 | 30.72 | 31.23 | 30.93 | 2.23% | 1,283,670 |
| Jul 28, 2025 | 31.22 | 31.32 | 30.51 | 30.55 | 30.25 | -2.27% | 1,092,146 |
| Jul 25, 2025 | 31.34 | 31.42 | 30.92 | 31.26 | 30.95 | - | 1,098,259 |
| Jul 24, 2025 | 31.01 | 31.47 | 31.01 | 31.26 | 30.95 | -0.06% | 1,447,248 |
| Jul 23, 2025 | 30.71 | 31.31 | 30.52 | 31.28 | 30.97 | 1.66% | 2,268,082 |
| Jul 22, 2025 | 30.39 | 30.88 | 30.39 | 30.77 | 30.47 | 1.25% | 1,866,916 |
| Jul 21, 2025 | 30.42 | 30.59 | 30.26 | 30.39 | 30.09 | 0.16% | 1,207,332 |
| Jul 18, 2025 | 30.31 | 30.49 | 30.21 | 30.34 | 30.04 | 0.17% | 981,049 |
| Jul 17, 2025 | 30.42 | 30.62 | 30.22 | 30.29 | 29.99 | -0.39% | 1,573,416 |