CTRE: CareTrust REIT Inc.

As of Friday, May 1st, 2026

$ 39.19

-0.26 -0.66%

Open: 39.50
High: 39.57
Low: 39.06
Volume: 1,312,437
Previous Close on Thursday, April 30th, 2026

$ 39.45

+0.50 +1.28%

Open: 39.00
High: 39.51
Low: 38.87
Volume: 1,663,911

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 39.50 39.57 39.06 39.19 1,312,437 -0.26 -0.66
2026-04-30 39.00 39.51 38.87 39.45 1,663,911 +0.50 +1.28
2026-04-29 39.98 40.00 38.72 38.95 2,567,745 -0.76 -1.91
2026-04-28 39.08 39.73 39.00 39.71 2,374,746 +0.95 +2.45
2026-04-27 37.94 38.80 37.94 38.76 2,105,683 +0.80 +2.11
2026-04-24 37.89 38.25 37.79 37.96 1,736,871 -0.02 -0.05
2026-04-23 37.62 38.41 37.51 37.98 2,972,304 +0.67 +1.80
2026-04-22 38.42 38.66 36.91 37.31 1,694,209 -1.05 -2.74
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 40.00
On 2026-04-29		 37.94
On 2026-04-27		 1.23 3.24 40.00
On 2026-04-29		 38.87
On 2026-04-30		 -2.83 39.21
10D 40.00
On 2026-04-29		 36.91
On 2026-04-22		 -0.31 -0.78 39.78
On 2026-04-20		 36.91
On 2026-04-22		 -7.21 38.71
20D 40.09
On 2026-04-16		 36.91
On 2026-04-22		 0.87 2.27 40.09
On 2026-04-16		 36.91
On 2026-04-22		 -7.93 38.89
WTD 40.00
On 2026-04-29		 37.94
On 2026-04-27		 1.23 3.24 40.00
On 2026-04-29		 38.87
On 2026-04-30		 -2.83 39.21
MTD 39.57
On 2026-05-01		 39.06
On 2026-05-01		 -0.26 -0.66 -- -- -- 39.19
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
BOOT

Boot Barn Holdings Inc.

171.47 +0.02 +0.01 414,251
TILT

FlexShares Morningstar US Market Factor Tilt Index Fund

264.63 +0.41 +0.15 7,575
GO

Grocery Outlet Holding Corp.

8.35 +0.44 +5.56 2,190,314
NERV

Minerva Neurosciences Inc.

6.07 -0.40 -6.18 107,983
CTRE

CareTrust REIT Inc.

39.19 -0.26 -0.66 1,312,437