MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CTRE — CareTrust REIT, Inc
NYSECareTrust REIT, Inc
$36.30
+0.39(+1.09%)
- O
- 36.25
- H
- 36.51
- L
- 35.92
- V
- 5.66M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$36.30
Period Return+27.23%
Period High$43.62
Period Low$27.27
Avg Daily Volume2.26M
Total Trading Days365
CTRE — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $36.25 | $36.51 | $35.92 | $36.30 | +$0.39 | +1.09% | 5,658,399 | $36.25 | $35.92 $36.51 |
| Oct 1, 2026 | $36.43 | $36.48 | $35.86 | $35.91 | $-0.67 | -1.83% | 2,141,733 | $36.08 | $35.86 $36.48 |
| Sep 30, 2026 | $36.90 | $36.95 | $36.57 | $36.58 | $-0.62 | -1.67% | 2,604,305 | $36.67 | $36.57 $36.95 |
| Sep 29, 2026 | $37.27 | $37.50 | $36.91 | $37.20 | $-0.22 | -0.59% | 2,076,879 | $37.16 | $36.91 $37.50 |
| Sep 28, 2026 | $37.55 | $37.61 | $37.05 | $37.42 | +$0.01 | +0.03% | 2,036,256 | $37.37 | $37.05 $37.61 |
| Sep 25, 2026 | $37.27 | $37.43 | $36.96 | $37.41 | +$0.09 | +0.24% | 1,684,432 | $37.30 | $36.96 $37.43 |
| Sep 24, 2026 | $37.48 | $37.79 | $37.16 | $37.32 | +$0.15 | +0.40% | 1,656,611 | $37.38 | $37.16 $37.79 |
| Sep 23, 2026 | $37.21 | $37.38 | $36.85 | $37.17 | $-0.26 | -0.69% | 1,889,839 | $37.15 | $36.85 $37.38 |
| Sep 22, 2026 | $37.62 | $37.72 | $37.25 | $37.43 | $-0.25 | -0.66% | 2,164,034 | $37.38 | $37.25 $37.72 |
| Sep 21, 2026 | $37.39 | $37.91 | $37.39 | $37.68 | +$0.14 | +0.37% | 1,706,880 | $37.68 | $37.39 $37.91 |
| Sep 18, 2026 | $38.09 | $38.14 | $37.39 | $37.54 | $-0.63 | -1.65% | 5,637,044 | $37.58 | $37.39 $38.14 |
| Sep 17, 2026 | $38.09 | $38.37 | $37.95 | $38.17 | +$0.19 | +0.50% | 1,622,992 | $38.18 | $37.95 $38.37 |
| Sep 16, 2026 | $38.46 | $38.71 | $37.67 | $37.98 | $-0.44 | -1.15% | 2,340,726 | $38.03 | $37.67 $38.71 |
| Sep 15, 2026 | $38.28 | $39.39 | $37.75 | $38.42 | +$0.31 | +0.81% | 3,132,497 | $38.56 | $37.75 $39.39 |
| Sep 14, 2026 | $39.06 | $39.39 | $37.88 | $38.11 | $-0.51 | -1.32% | 2,439,189 | $38.26 | $37.88 $39.39 |
| Sep 11, 2026 | $39.01 | $39.15 | $38.52 | $38.62 | $-0.20 | -0.52% | 1,388,946 | $38.67 | $38.52 $39.15 |
| Sep 10, 2026 | $39.42 | $39.65 | $38.59 | $38.82 | $-0.22 | -0.56% | 1,627,386 | $38.91 | $38.59 $39.65 |
| Sep 9, 2026 | $39.46 | $39.50 | $38.73 | $39.04 | $-0.28 | -0.71% | 2,535,337 | $38.99 | $38.73 $39.50 |
| Sep 8, 2026 | $39.39 | $39.57 | $38.73 | $39.32 | +$0.31 | +0.79% | 1,674,820 | $39.35 | $38.73 $39.57 |
| Sep 4, 2026 | $39.45 | $40.08 | $38.99 | $39.01 | $-0.60 | -1.51% | 1,095,396 | $39.25 | $38.99 $40.08 |
| Sep 3, 2026 | $39.74 | $39.81 | $39.23 | $39.61 | +$0.04 | +0.10% | 1,656,627 | $39.54 | $39.23 $39.81 |
| Sep 2, 2026 | $39.90 | $40.13 | $39.30 | $39.57 | $-0.36 | -0.90% | 2,139,936 | $39.60 | $39.30 $40.13 |
| Sep 1, 2026 | $39.16 | $39.95 | $39.05 | $39.93 | +$0.98 | +2.52% | 2,057,521 | $39.74 | $39.05 $39.95 |
| Aug 31, 2026 | $38.88 | $39.04 | $38.37 | $38.95 | $-0.08 | -0.20% | 2,907,124 | $38.84 | $38.37 $39.04 |
| Aug 28, 2026 | $39.50 | $39.63 | $39.00 | $39.03 | $-0.33 | -0.84% | 1,011,833 | $39.16 | $39.00 $39.63 |
| Aug 27, 2026 | $39.78 | $39.96 | $39.31 | $39.36 | $-0.58 | -1.45% | 1,318,908 | $39.44 | $39.31 $39.96 |
| Aug 26, 2026 | $39.90 | $40.25 | $39.64 | $39.94 | +$0.04 | +0.10% | 2,069,333 | $39.95 | $39.64 $40.25 |
| Aug 25, 2026 | $39.74 | $40.09 | $39.42 | $39.90 | +$0.25 | +0.63% | 1,773,595 | $39.90 | $39.42 $40.09 |
| Aug 24, 2026 | $39.61 | $40.13 | $39.43 | $39.65 | +$0.07 | +0.18% | 1,453,716 | $39.73 | $39.43 $40.13 |
| Aug 21, 2026 | $40.00 | $40.00 | $39.38 | $39.58 | $-0.18 | -0.45% | 2,874,324 | $39.62 | $39.38 $40.00 |