$40.33
+0.110 (+0.273%)
At Close: Jul 13, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $36.05 | $42.22 | Monday, 13th Jul 2026 CTRE stock ended at $40.33. This is 0.273% more than the trading day before Friday, 10th Jul 2026. During the day the stock fluctuated 1.28% from a day low at $40.20 to a day high of $40.71. |
| 90 days | $36.05 | $42.89 | |
| 52 weeks | $30.21 | $42.89 |
Historical CareTrust REIT prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 13, 2026 | $40.33 | $40.71 | $40.20 | $40.33 | 1 410 941 |
| Jul 10, 2026 | $40.88 | $41.06 | $40.03 | $40.22 | 1 430 006 |
| Jul 09, 2026 | $41.20 | $41.59 | $40.84 | $40.86 | 1 254 653 |
| Jul 08, 2026 | $41.87 | $42.06 | $41.27 | $41.34 | 1 879 100 |
| Jul 07, 2026 | $41.74 | $42.22 | $41.65 | $41.80 | 2 238 601 |
| Jul 06, 2026 | $41.75 | $42.05 | $41.20 | $41.39 | 1 590 796 |
| Jul 02, 2026 | $41.17 | $41.85 | $40.90 | $41.76 | 1 855 695 |
| Jul 01, 2026 | $40.30 | $41.33 | $40.30 | $40.90 | 1 783 580 |
| Jun 30, 2026 | $39.75 | $41.20 | $39.16 | $40.35 | 2 115 997 |
| Jun 29, 2026 | $40.34 | $40.48 | $39.50 | $40.47 | 2 382 840 |
| Jun 26, 2026 | $40.16 | $40.90 | $39.84 | $40.83 | 8 798 319 |
| Jun 25, 2026 | $39.47 | $39.96 | $39.17 | $39.80 | 2 265 600 |
| Jun 24, 2026 | $39.05 | $39.50 | $38.67 | $39.40 | 3 316 071 |
| Jun 23, 2026 | $37.86 | $38.82 | $37.69 | $38.80 | 3 076 235 |
| Jun 22, 2026 | $36.99 | $37.60 | $36.79 | $37.49 | 2 872 247 |
| Jun 18, 2026 | $36.57 | $37.11 | $36.05 | $37.06 | 6 294 248 |
| Jun 17, 2026 | $36.89 | $37.04 | $36.26 | $36.38 | 2 932 191 |
| Jun 16, 2026 | $37.25 | $37.54 | $36.75 | $37.03 | 1 862 707 |
| Jun 15, 2026 | $36.90 | $37.04 | $36.42 | $37.04 | 5 226 544 |
| Jun 12, 2026 | $36.97 | $37.22 | $36.50 | $36.85 | 3 419 671 |
| Jun 11, 2026 | $38.00 | $38.31 | $36.73 | $36.75 | 3 574 701 |
| Jun 10, 2026 | $38.04 | $38.27 | $37.24 | $37.73 | 2 187 251 |
| Jun 09, 2026 | $37.04 | $38.09 | $36.85 | $37.70 | 3 647 845 |
| Jun 08, 2026 | $38.09 | $38.35 | $36.53 | $36.92 | 3 886 403 |
| Jun 05, 2026 | $37.10 | $38.48 | $37.02 | $37.97 | 1 698 186 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use CTRE stock historical prices to predict future price movements?
Trend Analysis: Examine the CTRE stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the CTRE stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy CTRE