CTRE: CareTrust REIT Inc.

As of Monday, February 9th, 2026

$ 38.41

-0.43 -1.11%

Open: 38.82
High: 38.90
Low: 38.10
Volume: 1,959,595
Previous Close on Friday, February 6th, 2026

$ 38.84

+0.23 +0.60%

Open: 38.75
High: 39.27
Low: 38.66
Volume: 1,912,594

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-09 38.82 38.90 38.10 38.41 1,959,595 -0.43 -1.11
2026-02-06 38.75 39.27 38.66 38.84 1,912,594 +0.23 +0.60
2026-02-05 36.69 38.80 36.69 38.61 2,081,638 +2.05 +5.61
2026-02-04 36.86 37.00 36.12 36.56 1,462,930 -0.12 -0.33
2026-02-03 36.41 36.73 35.60 36.68 2,635,462 +0.27 +0.74
2026-02-02 37.26 37.37 36.33 36.41 2,151,024 -0.93 -2.49
2026-01-30 36.97 37.40 36.84 37.34 1,685,378 +0.26 +0.70
2026-01-29 36.69 37.40 36.30 37.08 1,459,910 +0.56 +1.53
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 39.27
On 2026-02-06		 35.60
On 2026-02-03		 2.00 5.49 39.27
On 2026-02-06		 38.10
On 2026-02-09		 -2.99 37.82
10D 39.27
On 2026-02-06		 35.60
On 2026-02-03		 1.38 3.73 37.40
On 2026-01-29		 35.60
On 2026-02-03		 -4.81 37.26
20D 39.27
On 2026-02-06		 35.60
On 2026-02-03		 1.08 2.89 37.88
On 2026-01-15		 35.60
On 2026-02-03		 -6.02 37.25
WTD 38.90
On 2026-02-09		 38.10
On 2026-02-09		 -0.43 -1.11 -- -- -- 38.41
MTD 39.27
On 2026-02-06		 35.60
On 2026-02-03		 1.07 2.87 37.37
On 2026-02-02		 35.60
On 2026-02-03		 -4.74 37.59
As of Monday, February 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

316.74 -4.26 -1.33 4,693,406
KO

The Coca-Cola Company

77.97 -1.06 -1.34 23,111,335
PFE

Pfizer Inc.

27.05 -0.17 -0.62 46,312,026
VZ

Verizon Communications Inc.

47.02 +0.71 +1.53 26,720,466
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,135.87 +20.20 +0.04 623,640,099
DJTA

Dow Jones Transportation Average

19,753.82 -138.54 -0.70 104,907,519
SPX

S&P 500 Index

6,964.82 +32.52 +0.47
OEX

S&P 100 Index

3,435.76 +18.46 +0.54
NDX

NASDAQ 100 Index

25,268.14 +192.37 +0.77
NYA

NYSE Composite Index

23,340.74 +87.92 +0.38
XAX

NYSE AMEX Composite Index

8,457.36 +169.72 +2.05
RUI

RUSSELL 1000 Index

3,800.94 +17.77 +0.47
RUT

Russell 2000 Index

2,689.05 +18.71 +0.70
RUA

Russell 3000 Index

3,964.66 +18.95 +0.48
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.13 -0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.94 -0.29 -1.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.09 -0.28 -1.37
 
Recent
Ticker Last Chg %Chg Volume
AX

Axos Financial Inc.

99.14 -1.87 -1.85 316,502
CTRE

CareTrust REIT Inc.

38.41 -0.43 -1.11 1,959,595