NYSE · CTRE

CareTrust REIT, Inc.

Real Estate · REIT - Healthcare Facilities

$39.58

Down-$0.18 (-0.45%)

Updated Aug 22, 2026, 4:49 AM

SID Score

4.7/10

Composite research score

Smart Money

58/100

Neutral

Price performance

CTRE price history

1M range · 21 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

CTRE OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Aug 21, 2026	$40.00	$40.00	$39.38	$39.58	2.87M
Aug 20, 2026	$39.79	$40.27	$39.73	$39.76	1.69M
Aug 19, 2026	$39.60	$39.86	$39.315	$39.82	8.45M
Aug 18, 2026	$39.44	$39.74	$39.115	$39.30	1.93M
Aug 17, 2026	$38.61	$39.29	$38.61	$39.26	1.72M
Aug 14, 2026	$38.25	$39.139	$37.97	$38.77	2.54M
Aug 13, 2026	$39.43	$39.82	$38.73	$38.83	1.57M
Aug 12, 2026	$38.73	$39.32	$38.73	$39.16	2.18M
Aug 11, 2026	$40.35	$40.54	$38.45	$38.68	3.03M
Aug 10, 2026	$41.04	$41.04	$40.32	$40.42	2.69M
Aug 7, 2026	$40.97	$41.38	$40.61	$41.22	1.93M
Aug 6, 2026	$41.57	$41.59	$40.92	$41.13	1.7M
Aug 5, 2026	$40.78	$41.4269	$40.335	$41.14	2.4M
Aug 4, 2026	$40.79	$41.065	$40.06	$40.84	2.07M
Aug 3, 2026	$42.00	$42.275	$41.14	$41.22	1.78M
Jul 31, 2026	$41.62	$42.09	$40.94	$41.94	1.58M
Jul 30, 2026	$42.28	$42.4131	$41.07	$41.64	1.54M
Jul 29, 2026	$42.78	$42.78	$42.16	$42.34	1.26M
Jul 28, 2026	$43.52	$43.62	$42.695	$42.73	1.71M
Jul 27, 2026	$43.35	$43.35	$42.76	$42.96	1.42M
Jul 24, 2026	$42.71	$43.31	$42.71	$43.25	2.21M