Get the Stockscreener App
31.20
1.63%
0.50
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 03, 2025, is $31.20.
- 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 86.71% to $31.20 now.
- The 52-week high stock price for CTRE is $33.15, representing a 6.25% increase from the current share price, occurred on October 30, 2024.
- The 52-week low stock price for CTRE is $24.35, indicating a -21.96% decrease from the current share price, occurred on June 26, 2024.
- 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 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% |
| Jun 30, 2025 | $30.69 | $29.91 | $0.785 | 2,570,107.0 | +0.00% |
| Jun 27, 2025 | $30.64 | $30.32 | $0.3146 | 3,202,466.0 | +0.13% |
| Jun 26, 2025 | $30.80 | $30.31 | $0.49 | 1,373,095.0 | +0.16% |
| Jun 25, 2025 | $30.67 | $30.18 | $0.495 | 1,811,829.0 | -0.59% |
| Jun 24, 2025 | $30.82 | $30.23 | $0.59 | 1,840,244.0 | +0.07% |
| Jun 23, 2025 | $30.69 | $30.07 | $0.62 | 2,830,235.0 | +2.06% |
| Jun 20, 2025 | $30.19 | $29.52 | $0.67 | 3,796,470.0 | +0.57% |
| Jun 18, 2025 | $30.18 | $29.09 | $1.09 | 3,507,828.0 | +2.47% |
| Jun 17, 2025 | $29.39 | $28.41 | $0.98 | 1,915,668.0 | +3.77% |
| Jun 16, 2025 | $28.97 | $27.81 | $1.16 | 1,161,858.0 | -2.46% |
| Jun 13, 2025 | $29.25 | $28.67 | $0.58 | 952,690.0 | -0.69% |
| Jun 12, 2025 | $29.06 | $28.70 | $0.36 | 678,684.0 | +0.45% |
| Jun 11, 2025 | $29.17 | $28.68 | $0.49 | 1,276,237.0 | +0.49% |
| Jun 10, 2025 | $29.04 | $28.67 | $0.37 | 1,021,158.0 | +0.14% |
| Jun 09, 2025 | $29.06 | $28.43 | $0.63 | 1,461,385.0 | -1.34% |
| Jun 06, 2025 | $29.34 | $29.05 | $0.29 | 1,088,220.0 | -0.27% |
| Jun 05, 2025 | $29.21 | $28.67 | $0.54 | 1,044,423.0 | +0.69% |
| Jun 04, 2025 | $29.18 | $28.79 | $0.39 | 773,420.0 | +0.56% |
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 | $31.20 | $30.26 | $0.94 | 7,012,965.0 | +1.96% |
| 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% |
1.95%
0.81%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):