CTRE: CareTrust REIT Inc.

As of Tuesday, December 30th, 2025

$ 36.93

-0.14 -0.38%

Open: 37.12
High: 37.25
Low: 36.79
Volume: 1,044,160
Previous Close on Monday, December 29th, 2025

$ 37.07

+0.39 +1.06%

Open: 36.88
High: 37.07
Low: 36.59
Volume: 958,786

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-30 37.12 37.25 36.79 36.93 1,044,160 -0.14 -0.38
2025-12-29 36.88 37.07 36.59 37.07 958,786 +0.39 +1.06
2025-12-26 36.95 37.01 36.57 36.68 920,546 -0.27 -0.73
2025-12-24 36.72 36.99 36.72 36.95 745,251 +0.23 +0.63
2025-12-23 36.63 36.97 36.55 36.72 1,173,365 +0.16 +0.44
2025-12-22 36.05 36.64 36.05 36.56 1,638,270 +0.23 +0.63
2025-12-19 36.32 36.62 36.03 36.33 6,150,659 +0.07 +0.19
2025-12-18 36.54 36.98 36.15 36.26 1,426,878 -0.08 -0.22
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 37.25
On 2025-12-30		 36.55
On 2025-12-23		 0.37 1.01 36.97
On 2025-12-23		 36.97
On 2025-12-23		 0.00 36.87
10D 37.25
On 2025-12-30		 36.03
On 2025-12-19		 0.34 0.93 37.06
On 2025-12-16		 36.03
On 2025-12-19		 -2.77 36.62
20D 38.32
On 2025-12-04		 35.83
On 2025-12-11		 -0.29 -0.78 38.32
On 2025-12-04		 35.83
On 2025-12-11		 -6.50 36.88
WTD 37.25
On 2025-12-30		 36.59
On 2025-12-29		 0.25 0.68 37.07
On 2025-12-29		 37.07
On 2025-12-29		 0.00 37.00
MTD 38.32
On 2025-12-04		 35.83
On 2025-12-11		 -0.29 -0.78 38.32
On 2025-12-04		 35.83
On 2025-12-11		 -6.50 36.88
As of Tuesday, December 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

311.79 +0.21 +0.07 2,735,481
KO

The Coca-Cola Company

70.07 -0.09 -0.13 8,422,496
PFE

Pfizer Inc.

24.99 -0.01 -0.04 28,727,097
VZ

Verizon Communications Inc.

40.70 +0.22 +0.54 15,517,917
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,367.06 -94.87 -0.20 282,574,656
DJTA

Dow Jones Transportation Average

17,471.25 -88.20 -0.50 86,564,829
SPX

S&P 500 Index

6,896.24 -9.50 -0.14
OEX

S&P 100 Index

3,454.22 -3.00 -0.09
NDX

NASDAQ 100 Index

25,462.56 -63.00 -0.25
NYA

NYSE Composite Index

22,148.08 -17.87 -0.08
XAX

NYSE AMEX Composite Index

6,930.74 +49.96 +0.73
RUI

RUSSELL 1000 Index

3,761.54 -5.41 -0.14
RUT

Russell 2000 Index

2,500.59 -19.21 -0.76
RUA

Russell 3000 Index

3,912.56 -6.69 -0.17
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.43 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.69 +0.09 +0.44
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.05 -0.28
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,880.92 -25.38 -0.21
 
Recent
Ticker Last Chg %Chg Volume
CTRE

CareTrust REIT Inc.

36.93 -0.14 -0.38 1,044,160