Range Low Price High Price Comment
30 days $38.00 $42.89 Wednesday, 3rd Jun 2026 CTRE stock ended at $38.03. This is 1.82% less than the trading day before Tuesday, 2nd Jun 2026. During the day the stock fluctuated 2.47% from a day low at $38.00 to a day high of $38.94.
90 days $35.92 $42.89
52 weeks $27.82 $42.89

Historical CareTrust REIT prices

Date Open High Low Close Volume
Jun 03, 2026 $38.59 $38.94 $38.00 $38.03 1 454 846
Jun 02, 2026 $39.51 $39.58 $38.62 $38.74 1 733 230
Jun 01, 2026 $40.50 $40.88 $39.24 $39.35 1 548 480
May 29, 2026 $41.06 $41.15 $40.48 $40.82 1 347 522
May 28, 2026 $41.64 $41.76 $40.92 $41.23 1 253 787
May 27, 2026 $41.91 $41.97 $41.60 $41.68 1 099 224
May 26, 2026 $41.57 $42.00 $41.24 $41.95 1 652 004
May 22, 2026 $41.16 $41.30 $40.75 $41.14 1 207 657
May 21, 2026 $41.14 $41.16 $40.66 $41.01 1 700 779
May 20, 2026 $41.55 $41.75 $41.24 $41.50 1 864 127
May 19, 2026 $40.94 $41.39 $40.54 $41.25 9 053 856
May 18, 2026 $41.27 $41.85 $41.26 $41.52 1 105 263
May 15, 2026 $41.63 $42.01 $41.02 $41.14 1 710 433
May 14, 2026 $42.89 $42.89 $41.84 $41.93 917 810
May 13, 2026 $41.95 $42.45 $41.38 $42.44 1 414 667
May 12, 2026 $40.64 $42.13 $40.45 $42.09 1 957 806
May 11, 2026 $41.74 $41.85 $40.39 $40.51 2 737 204
May 08, 2026 $40.69 $41.61 $40.14 $41.60 2 172 491
May 07, 2026 $39.45 $39.67 $38.81 $39.51 1 269 424
May 06, 2026 $39.39 $39.72 $39.19 $39.48 1 422 708
May 05, 2026 $39.72 $39.72 $38.93 $39.34 641 952
May 04, 2026 $38.92 $39.59 $38.86 $39.50 751 524
May 01, 2026 $39.50 $39.57 $39.06 $39.19 960 084
Apr 30, 2026 $39.02 $39.51 $38.87 $39.45 1 664 211
Apr 29, 2026 $39.98 $40.00 $38.72 $38.95 1 840 790

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.

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.

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.

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.
Click to get the best stock tips daily for free!
ABOUT CARETRUST REIT
CareTrust REIT
CareTrust REIT, Inc. is a self-administered, publicly-traded real estate investment trust engaged in the ownership, acquisition, development and leasing of skilled nursing, seniors housing and other healthcare-related properties. With a nationwide portfolio of long-term net-leased properties, and a growing portfolio of quality operators leasing them, CareTrust REIT is pursuing both external and organic growth opportunities across the United State...
GOLDEN STAR
Ticker Change Signal Date
RUN
$12.83
18.86% May 06
GLBE
$31.61
5.35% May 05
SAP
$172.39
10.69% May 05
W
WCLD
$27.34
27.18% Apr 29
ADBE
$243.57
7.61% Apr 29

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE