CTRE: CareTrust REIT Inc.

As of Wednesday, August 12th, 2026

$ 39.16

+0.48 +1.24%

Open: 38.73
High: 39.32
Low: 38.73
Volume: 2,093,442
Previous Close on Tuesday, August 11th, 2026

$ 38.68

-1.74 -4.30%

Open: 40.35
High: 40.54
Low: 38.45
Volume: 2,891,442

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-12 38.73 39.32 38.73 39.16 2,093,442 +0.48 +1.24
2026-08-11 40.35 40.54 38.45 38.68 2,891,442 -1.74 -4.30
2026-08-10 41.04 41.04 40.32 40.42 2,654,213 -0.80 -1.94
2026-08-07 40.97 41.38 40.61 41.22 1,934,078 +0.09 +0.22
2026-08-06 41.57 41.59 40.92 41.13 1,702,291 -0.01 -0.02
2026-08-05 40.78 41.43 40.34 41.14 2,395,306 +0.30 +0.73
2026-08-04 40.79 41.07 40.06 40.84 2,065,820 -0.38 -0.92
2026-08-03 42.00 42.28 41.14 41.22 1,776,688 -0.72 -1.72
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 41.59
On 2026-08-06		 38.45
On 2026-08-11		 -1.98 -4.81 41.59
On 2026-08-06		 38.45
On 2026-08-11		 -7.55 40.12
10D 42.41
On 2026-07-30		 38.45
On 2026-08-11		 -3.18 -7.51 42.41
On 2026-07-30		 38.45
On 2026-08-11		 -9.34 40.74
20D 43.62
On 2026-07-28		 38.45
On 2026-08-11		 -0.94 -2.34 43.62
On 2026-07-28		 38.45
On 2026-08-11		 -11.85 41.71
WTD 41.04
On 2026-08-10		 38.45
On 2026-08-11		 -2.06 -5.00 41.04
On 2026-08-10		 38.45
On 2026-08-11		 -6.31 39.42
MTD 42.28
On 2026-08-03		 38.45
On 2026-08-11		 -2.78 -6.63 42.28
On 2026-08-03		 38.45
On 2026-08-11		 -9.05 40.48
As of Wednesday, August 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

365.33 -2.73 -0.74 2,128,869
KO

The Coca-Cola Company

86.71 +0.23 +0.27 12,249,818
PFE

Pfizer Inc.

26.31 -0.31 -1.16 31,695,732
VZ

Verizon Communications Inc.

46.98 -0.29 -0.61 12,000,926
VIX

CBOE Volatility Index

14.55 -0.72 -4.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,770.27 -21.58 -0.04 406,440,412
DJTA

Dow Jones Transportation Average

21,604.65 +307.04 +1.44 55,808,035
SPX

S&P 500 Index

7,748.50 +20.30 +0.26
OEX

S&P 100 Index

3,817.79 +5.32 +0.14
NDX

NASDAQ 100 Index

29,742.60 +217.13 +0.74
NYA

NYSE Composite Index

24,758.62 +73.05 +0.30
XAX

NYSE AMEX Composite Index

8,805.55 +40.83 +0.47
RUI

RUSSELL 1000 Index

4,225.46 +11.79 +0.28
RUT

Russell 2000 Index

3,045.48 +18.37 +0.61
RUA

Russell 3000 Index

4,412.26 +12.92 +0.29
VIX

CBOE Volatility Index

14.55 -0.72 -4.72
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.62 -0.13 -0.57
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.82 -0.28 -1.33
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.38 -2.01
 
Recent
Ticker Last Chg %Chg Volume
CTRE

CareTrust REIT Inc.

39.16 +0.48 +1.24 2,093,442