CTRE: CareTrust REIT Inc.

As of Friday, April 10th, 2026

$ 39.69

+0.27 +0.68%

Open: 39.36
High: 39.74
Low: 39.36
Volume: 1,551,647
Previous Close on Thursday, April 9th, 2026

$ 39.42

+0.65 +1.68%

Open: 38.73
High: 39.91
Low: 38.56
Volume: 1,860,792

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-10 39.36 39.74 39.36 39.69 1,551,647 +0.27 +0.68
2026-04-09 38.73 39.91 38.56 39.42 1,860,792 +0.65 +1.68
2026-04-08 38.97 39.11 38.60 38.77 2,938,763 +0.20 +0.52
2026-04-07 37.80 38.62 37.53 38.57 2,704,782 +1.16 +3.10
2026-04-06 38.38 38.38 37.28 37.41 2,583,671 -0.91 -2.37
2026-04-02 37.37 38.41 37.22 38.32 2,484,044 +1.19 +3.20
2026-04-01 36.56 37.29 36.31 37.13 1,991,945 +0.48 +1.31
2026-03-31 36.53 37.09 36.10 36.65 2,580,108 0.00 0.00
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 39.91
On 2026-04-09		 37.28
On 2026-04-06		 1.37 3.58 39.91
On 2026-04-09		 39.36
On 2026-04-10		 -1.38 38.77
10D 39.91
On 2026-04-09		 36.10
On 2026-03-31		 2.42 6.49 37.59
On 2026-03-30		 36.10
On 2026-03-31		 -3.95 37.97
20D 40.98
On 2026-03-13		 35.65
On 2026-03-20		 -0.40 -1.00 40.98
On 2026-03-13		 35.65
On 2026-03-20		 -13.01 38.22
WTD 39.91
On 2026-04-09		 37.28
On 2026-04-06		 1.37 3.58 39.91
On 2026-04-09		 39.36
On 2026-04-10		 -1.38 38.77
MTD 39.91
On 2026-04-09		 36.31
On 2026-04-01		 3.04 8.29 38.41
On 2026-04-02		 37.28
On 2026-04-06		 -2.94 38.47
As of Friday, April 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.35 -4.67 -1.49 3,683,782
KO

The Coca-Cola Company

77.47 -0.71 -0.91 11,077,978
PFE

Pfizer Inc.

26.92 -0.30 -1.10 27,818,192
VZ

Verizon Communications Inc.

46.04 -1.74 -3.64 25,234,318
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,916.57 -269.23 -0.56 478,304,657
DJTA

Dow Jones Transportation Average

20,339.04 -116.79 -0.57 91,784,765
SPX

S&P 500 Index

6,816.89 -7.77 -0.11
OEX

S&P 100 Index

3,336.48 +3.08 +0.09
NDX

NASDAQ 100 Index

25,116.34 +34.25 +0.14
NYA

NYSE Composite Index

22,734.50 -96.21 -0.42
XAX

NYSE AMEX Composite Index

8,875.39 +34.68 +0.39
RUI

RUSSELL 1000 Index

3,716.94 -6.00 -0.16
RUT

Russell 2000 Index

2,630.59 -5.72 -0.22
RUA

Russell 3000 Index

3,877.18 -6.36 -0.16
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.25 +0.14 +0.58
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.51 +0.12 +0.51
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.86 +0.05 +0.23
 
Recent
Ticker Last Chg %Chg Volume
CTRE

CareTrust REIT Inc.

39.69 +0.27 +0.68 1,551,647