Get the Stockscreener App
31.49
0.83%
0.26
After Hours:
31.88
0.39
+1.24%
Caretrust Reit Inc Stock (CTRE) Price History
The historical daily chart and data for Caretrust Reit Inc stock (CTRE), show that the latest closing stock price as of July 30, 2025, is $31.49.
- Caretrust Reit Inc all-time high stock price is $33.15, occurred on October 30, 2024.
- The lowest Caretrust Reit Inc stock price recorded was $16.71 on May 04, 2022. Since then, Caretrust Reit Inc's stock price has risen over 88.45% to $31.49 now.
- The 52-week high stock price for CTRE is $33.15, representing a 5.27% increase from the current share price, occurred on October 30, 2024.
- The 52-week low stock price for CTRE is $24.79, indicating a -21.28% decrease from the current share price, occurred on February 21, 2025.
- The closing price of Caretrust Reit Inc (CTRE) stock in the beginning of 2024 was $17.20. The stock closed the year at $17.27, a gain of over 0.41% for the year.
The table below shows more information about CTRE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 30, 2025 | $31.94 | $31.18 | $0.7578 | 1,908,088.0 | +0.83% |
| Jul 29, 2025 | $31.30 | $30.71 | $0.585 | 1,283,670.0 | +2.23% |
| Jul 28, 2025 | $31.32 | $30.51 | $0.805 | 1,092,146.0 | -2.27% |
| Jul 25, 2025 | $31.42 | $30.92 | $0.4999 | 1,098,047.0 | +0.00% |
| Jul 24, 2025 | $31.47 | $31.01 | $0.46 | 1,447,194.0 | -0.06% |
| Jul 23, 2025 | $31.31 | $31.04 | $0.27 | 1,728,456.0 | +1.66% |
| Jul 22, 2025 | $30.88 | $30.39 | $0.485 | 1,866,330.0 | +1.25% |
| Jul 21, 2025 | $30.59 | $30.26 | $0.33 | 1,204,983.0 | +0.16% |
| Jul 18, 2025 | $30.49 | $30.21 | $0.28 | 980,657.0 | +0.17% |
| Jul 17, 2025 | $30.62 | $30.22 | $0.40 | 1,573,066.0 | -0.39% |
| Jul 16, 2025 | $31.11 | $30.38 | $0.73 | 1,706,365.0 | -0.98% |
| Jul 15, 2025 | $31.33 | $30.71 | $0.62 | 1,578,535.0 | -1.79% |
| Jul 14, 2025 | $31.34 | $30.83 | $0.5131 | 1,732,900.0 | +1.76% |
| Jul 11, 2025 | $30.96 | $30.48 | $0.48 | 1,739,650.0 | +0.29% |
| Jul 10, 2025 | $31.11 | $30.59 | $0.52 | 4,165,189.0 | -1.07% |
| Jul 09, 2025 | $31.12 | $30.66 | $0.465 | 2,499,464.0 | +0.06% |
| Jul 08, 2025 | $31.16 | $30.72 | $0.44 | 2,683,969.0 | -0.29% |
| Jul 07, 2025 | $31.50 | $30.92 | $0.58 | 1,632,213.0 | -0.51% |
| Jul 03, 2025 | $31.20 | $30.77 | $0.43 | 771,576.0 | +1.63% |
| Jul 02, 2025 | $30.80 | $30.33 | $0.47 | 2,388,916.0 | +0.79% |
| Jul 01, 2025 | $30.79 | $30.26 | $0.525 | 3,080,897.0 | -0.46% |
Caretrust Reit Inc Stock (CTRE) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Caretrust Reit Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CTRE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Caretrust Reit Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Caretrust Reit Inc Stock (CTRE) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2025 | $31.94 | $30.21 | $1.73 | 40,070,399.0 | +2.91% |
| Jun, 2025 | $30.82 | $27.81 | $3.01 | 35,080,927.0 | +6.40% |
| May, 2025 | $29.75 | $27.27 | $2.48 | 31,198,425.0 | -1.74% |
| Apr, 2025 | $29.49 | $25.82 | $3.67 | 35,169,375.0 | +2.41% |
| Mar, 2025 | $29.37 | $25.48 | $3.89 | 34,671,933.0 | +10.48% |
| Feb, 2025 | $26.91 | $24.79 | $2.12 | 39,366,464.0 | -2.38% |
| Jan, 2025 | $27.92 | $25.65 | $2.27 | 25,897,088.0 | -2.03% |
Caretrust Reit Inc Stock (CTRE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $29.62 | $26.17 | $3.45 | 44,712,887.0 | -10.04% |
| Nov, 2024 | $33.07 | $29.13 | $3.94 | 51,341,900.0 | -8.82% |
| Oct, 2024 | $33.15 | $29.73 | $3.42 | 38,043,690.0 | +5.87% |
| Sep, 2024 | $31.51 | $29.41 | $2.10 | 32,976,439.0 | +3.28% |
| Aug, 2024 | $30.02 | $25.83 | $4.20 | 31,769,852.0 | +10.83% |
| Jul, 2024 | $27.32 | $24.96 | $2.36 | 22,052,270.0 | +7.41% |
| Jun, 2024 | $26.39 | $24.35 | $2.04 | 35,470,263.0 | -1.84% |
| May, 2024 | $26.43 | $24.46 | $1.97 | 23,261,361.0 | +3.44% |
| Apr, 2024 | $24.84 | $23.26 | $1.58 | 19,471,342.0 | +1.44% |
| Mar, 2024 | $24.57 | $22.48 | $2.09 | 31,768,500.0 | +8.02% |
| Feb, 2024 | $23.30 | $20.10 | $3.20 | 35,971,618.0 | +7.84% |
| Jan, 2024 | $22.52 | $20.92 | $1.60 | 20,114,728.0 | -6.52% |
Caretrust Reit Inc Stock (CTRE) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $23.49 | $22.22 | $1.27 | 37,850,603.0 | -3.03% |
| Nov, 2023 | $23.19 | $21.15 | $2.04 | 23,891,456.0 | +7.25% |
| Oct, 2023 | $22.13 | $19.87 | $2.26 | 27,106,691.0 | +4.98% |
| Sep, 2023 | $20.85 | $19.67 | $1.18 | 27,654,344.0 | +1.74% |
| Aug, 2023 | $20.90 | $19.43 | $1.47 | 19,696,491.0 | -3.08% |
| Jul, 2023 | $21.37 | $19.25 | $2.12 | 15,452,964.0 | +4.68% |
| Jun, 2023 | $20.14 | $19.05 | $1.09 | 17,158,288.0 | +2.37% |
| May, 2023 | $20.35 | $18.18 | $2.17 | 10,270,683.0 | -0.46% |
| Apr, 2023 | $20.37 | $18.60 | $1.77 | 9,138,739.0 | -0.46% |
| Mar, 2023 | $19.62 | $17.86 | $1.76 | 11,123,674.0 | +0.00% |
0.16%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):