CTRE: CareTrust REIT Inc.

As of Friday, July 25th, 2025

$ 31.26

-- 0 0%

Open: 31.34
High: 31.42
Low: 30.92
Volume: 1,098,047
Previous Close on Thursday, July 24th, 2025

$ 31.26

-0.02 -0.06%

Open: 31.01
High: 31.47
Low: 31.01
Volume: 1,447,194

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-25 31.34 31.42 30.92 31.26 1,098,047 0.00 0.00
2025-07-24 31.01 31.47 31.01 31.26 1,447,194 -0.02 -0.06
2025-07-23 30.71 31.31 30.52 31.28 2,018,939 +0.51 +1.66
2025-07-22 30.39 30.88 30.39 30.77 1,866,330 +0.38 +1.25
2025-07-21 30.42 30.59 30.26 30.39 1,201,791 +0.05 +0.16
2025-07-18 30.31 30.49 30.21 30.34 980,657 +0.05 +0.17
2025-07-17 30.42 30.62 30.22 30.29 1,568,716 -0.12 -0.39
2025-07-16 30.86 31.11 30.38 30.41 1,701,666 -0.30 -0.98
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 31.47
On 2025-07-24		 30.26
On 2025-07-21		 0.92 3.03 31.47
On 2025-07-24		 30.92
On 2025-07-25		 -1.75 30.99
10D 31.47
On 2025-07-24		 30.21
On 2025-07-18		 0.53 1.72 31.34
On 2025-07-14		 30.21
On 2025-07-18		 -3.61 30.80
20D 31.50
On 2025-07-07		 29.91
On 2025-06-30		 0.70 2.29 31.50
On 2025-07-07		 30.21
On 2025-07-18		 -4.10 30.79
WTD 31.47
On 2025-07-24		 30.26
On 2025-07-21		 0.92 3.03 31.47
On 2025-07-24		 30.92
On 2025-07-25		 -1.75 30.99
MTD 31.50
On 2025-07-07		 30.21
On 2025-07-18		 0.66 2.16 31.50
On 2025-07-07		 30.21
On 2025-07-18		 -4.10 30.82
As of Friday, July 25th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

271.59 +3.58 +1.34 4,594,722
KO

The Coca-Cola Company

69.17 +0.07 +0.10 12,564,024
PFE

Pfizer Inc.

24.79 -0.56 -2.21 35,513,401
VZ

Verizon Communications Inc.

43.08 0.00 0.00 16,549,229
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,901.92 +208.01 +0.47 369,688,943
DJTA

Dow Jones Transportation Average

16,364.84 +183.10 +1.13 167,526,734
SPX

S&P 500 Index

6,388.64 +25.29 +0.40
OEX

S&P 100 Index

3,140.77 +9.61 +0.31
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,272.25 +52.38 +0.23
NYA

NYSE Composite Index

20,950.45 +97.03 +0.47
XAX

NYSE AMEX Composite Index

6,047.70 -25.19 -0.41
RUI

RUSSELL 1000 Index

3,496.74 +15.24 +0.44
RUT

Russell 2000 Index

2,261.07 +8.94 +0.40
RUA

Russell 3000 Index

3,632.88 +15.77 +0.44
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.64 -0.16 -0.73
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.33 -0.24 -1.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.32 -0.24 -1.29
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,717.87 +31.20 +0.29
 
Recent
Ticker Last Chg %Chg Volume
CTRE

CareTrust REIT Inc.

31.26 0.00 0.00 1,098,047