CareTrust REIT Inc. (CTRE) — Price History

As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Closelooknet score: 55 out of 100 (momentum 40 · quality 72 · valuation 39), as of 2026-11-03.
Signal: Mixed moving-average stack — Trades -3.4% vs the 50-day and -6.5% vs the 200-day average, 17.1% below the 52-week high and +9.6% off the 52-week low; a death cross printed 17 sessions ago. Computed from daily closes. (as of 2026-11-02)
Trend: CareTrust REIT Inc. trades 3.4% below its 50-day and 6.5% below its 200-day moving average. (as of 2026-11-02)

CareTrust REIT owns, buys, develops and leases nursing homes, senior-housing communities and other healthcare properties, then rents them out under long-term leases. Its holdings span the United States and reach into the United Kingdom, and it grows both by adding sites and by improving those it already holds.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the CTRE overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-11-02	36.35	36.55	36.12	36.14	-0.69%	5,326,384
2026-10-30	36.47	36.73	36.22	36.39	+0.36%	2,093,292
2026-10-29	35.92	36.40	35.71	36.26	+2.28%	2,086,407
2026-10-28	35.84	35.95	35.15	35.45	-1.91%	3,921,529
2026-10-27	36.73	37.34	35.99	36.14	-2.27%	2,448,800
2026-10-26	36.69	37.30	36.69	36.98	+0.98%	1,464,600
2026-10-23	36.92	37.10	36.44	36.62	+0.00%	2,453,300
2026-10-22	35.84	36.73	35.66	36.62	+2.72%	2,292,600
2026-10-21	36.50	36.74	35.59	35.65	-2.19%	2,424,800
2026-10-20	35.85	36.55	35.85	36.45	+1.70%	1,670,671
2026-10-19	36.36	36.63	35.82	35.84	-1.94%	2,350,474
2026-10-16	36.75	36.87	36.32	36.55	-0.11%	2,241,900
2026-10-15	36.47	37.07	36.47	36.59	+0.77%	2,131,600
2026-10-14	36.49	36.70	36.13	36.31	-0.68%	1,641,600
2026-10-13	37.06	37.09	36.43	36.56	-0.22%	2,339,400
2026-10-12	36.10	36.66	35.94	36.64	+1.69%	1,731,300
2026-10-09	36.09	36.27	35.86	36.03	+0.67%	1,302,200
2026-10-08	35.63	36.05	35.28	35.79	-0.08%	2,871,500
2026-10-07	36.59	36.74	35.82	35.82	-2.00%	4,041,700
2026-10-06	36.30	36.62	36.12	36.55	+0.97%	4,346,200
2026-10-05	36.51	36.72	36.15	36.20	-0.28%	3,599,600
2026-10-02	36.25	36.51	35.92	36.30	+1.09%	5,684,500
2026-10-01	36.43	36.48	35.86	35.91	-1.83%	2,147,200
2026-09-30	36.90	36.95	36.57	36.58	-1.67%	2,604,300
2026-09-29	37.27	37.50	36.91	37.20	-0.59%	2,076,800
2026-09-28	37.55	37.60	37.05	37.42	+0.03%	2,029,400
2026-09-25	37.27	37.43	36.96	37.41	+0.24%	1,684,400
2026-09-24	37.48	37.78	37.16	37.32	+0.40%	1,656,600
2026-09-23	37.20	37.38	36.85	37.17	-0.69%	1,889,200
2026-09-22	37.62	37.72	37.25	37.43	-0.66%	2,163,800
2026-09-21	37.39	37.91	37.39	37.68	+0.37%	1,706,700
2026-09-18	38.09	38.14	37.38	37.54	-1.65%	5,636,700
2026-09-17	38.09	38.37	37.95	38.17	+0.50%	1,623,000
2026-09-16	38.46	38.71	37.67	37.98	-1.15%	2,340,700
2026-09-15	38.28	39.39	37.75	38.42	+0.81%	3,185,800
2026-09-14	39.06	39.39	37.88	38.11	-1.32%	2,439,200
2026-09-11	39.01	39.15	38.52	38.62	-0.52%	1,388,900
2026-09-10	39.42	39.65	38.59	38.82	-0.56%	1,627,400
2026-09-09	39.46	39.50	38.73	39.04	-0.71%	2,535,300
2026-09-08	39.39	39.57	38.73	39.32	+0.79%	1,674,800
2026-09-04	39.45	40.08	38.99	39.01	-1.51%	1,095,400
2026-09-03	39.74	39.81	39.23	39.61	+0.10%	1,656,300
2026-09-02	39.90	40.13	39.30	39.57	-0.90%	2,143,100
2026-09-01	39.16	39.95	39.05	39.93	+2.52%	2,057,500
2026-08-31	38.88	39.04	38.37	38.95	-0.20%	2,906,900
2026-08-28	39.50	39.63	39.00	39.03	-0.84%	1,011,800
2026-08-27	39.78	39.96	39.30	39.36	-1.45%	1,318,700
2026-08-26	39.90	40.25	39.64	39.94	+0.10%	2,069,300
2026-08-25	39.74	40.09	39.42	39.90	+0.63%	1,773,595
2026-08-24	39.61	40.13	39.43	39.65	+0.18%	1,453,716
2026-08-21	40.00	40.00	39.38	39.58	-0.45%	2,874,300
2026-08-20	39.79	40.27	39.73	39.76	-0.15%	1,687,100
2026-08-19	39.60	39.86	39.31	39.82	+1.32%	8,451,200
2026-08-18	39.44	39.74	39.12	39.30	+0.10%	1,927,200
2026-08-17	38.61	39.29	38.61	39.26	+1.26%	1,718,100
2026-08-14	38.25	39.14	37.97	38.77	-0.15%	2,539,000
2026-08-13	39.43	39.82	38.73	38.83	-0.84%	1,565,000
2026-08-12	38.73	39.32	38.73	39.16	+1.24%	2,177,100
2026-08-11	40.35	40.54	38.45	38.68	-4.30%	3,033,900
2026-08-10	41.04	41.04	40.32	40.42	-1.94%	2,688,700
2026-08-07	40.97	41.38	40.61	41.22	+0.22%	1,934,200
2026-08-06	41.57	41.59	40.92	41.13	-0.02%	1,702,600
2026-08-05	40.78	41.43	40.34	41.14	+0.73%	2,396,600
2026-08-04	40.79	41.06	40.06	40.84	-0.92%	2,068,731
2026-08-03	42.00	42.27	41.14	41.22	-1.72%	1,776,947
2026-07-31	41.62	42.09	40.94	41.94	+0.72%	1,576,400
2026-07-30	42.28	42.41	41.07	41.64	-1.65%	1,537,700
2026-07-29	42.78	42.78	42.16	42.34	-0.91%	1,257,900
2026-07-28	43.52	43.62	42.70	42.73	-0.54%	1,713,400
2026-07-27	43.35	43.35	42.76	42.96	-0.67%	1,423,400
2026-07-24	42.71	43.31	42.71	43.25	+2.13%	2,212,100
2026-07-23	42.30	43.06	42.10	42.35	-0.07%	2,390,100
2026-07-22	43.41	43.60	42.30	42.38	-2.35%	3,040,800
2026-07-21	42.39	43.44	42.36	43.40	+2.24%	2,376,700
2026-07-20	42.74	42.88	42.16	42.45	-1.00%	1,783,500
2026-07-17	42.20	43.10	42.08	42.88	+2.17%	2,994,300
2026-07-16	40.35	41.99	40.20	41.97	+4.66%	3,325,000
2026-07-15	40.49	41.00	39.99	40.10	-0.96%	2,424,300
2026-07-14	40.50	40.73	40.12	40.49	+0.40%	2,008,500
2026-07-13	40.33	40.71	40.20	40.33	+0.27%	1,936,000
2026-07-10	40.92	41.09	40.03	40.22	-1.57%	1,816,600
2026-07-09	41.20	41.73	40.82	40.86	-1.16%	1,740,300
2026-07-08	41.80	42.06	41.27	41.34	-1.10%	2,413,300
2026-07-07	41.65	42.22	41.65	41.80	+0.99%	2,372,800
2026-07-06	41.76	42.05	41.20	41.39	-0.89%	2,181,900
2026-07-02	41.08	41.84	40.90	41.76	+2.10%	2,457,600
2026-07-01	40.30	41.33	40.23	40.90	+1.36%	2,679,800
2026-06-30	39.75	41.20	39.16	40.35	-0.30%	3,328,400
2026-06-29	40.48	40.48	39.51	40.47	-0.88%	3,237,700
2026-06-26	40.16	40.90	39.84	40.83	+2.59%	8,798,300
2026-06-25	39.47	39.96	39.17	39.80	+1.02%	2,265,600
2026-06-24	39.05	39.50	38.67	39.40	+1.55%	3,315,900
2026-06-23	37.86	38.82	37.69	38.80	+3.49%	3,075,800
2026-06-22	36.99	37.60	36.79	37.49	+1.16%	2,872,200
2026-06-18	36.57	37.11	36.05	37.06	+1.87%	7,262,500
2026-06-17	37.03	37.04	36.26	36.38	-1.76%	3,631,400
2026-06-16	37.25	37.54	36.75	37.03	-0.03%	2,595,100
2026-06-15	36.90	37.05	36.42	37.04	+0.52%	5,284,400
2026-06-12	36.97	37.22	36.50	36.85	+0.27%	4,050,000
2026-06-11	38.00	38.31	36.73	36.75	-2.60%	4,387,700
2026-06-10	38.04	38.27	37.23	37.73	+0.08%	2,790,800
2026-06-09	37.04	38.09	36.85	37.70	+2.11%	3,647,900
2026-06-08	38.09	38.34	36.53	36.92	-2.77%	3,886,900
2026-06-05	37.10	38.48	37.02	37.97	+1.42%	2,258,200
2026-06-04	38.55	38.74	37.13	37.44	-1.55%	2,183,900
2026-06-03	38.59	38.94	37.99	38.03	-1.81%	2,049,300
2026-06-02	39.34	39.58	38.62	38.73	-1.55%	2,422,000
2026-06-01	40.50	40.88	39.23	39.34	-3.63%	2,066,500
2026-05-29	41.12	41.49	40.46	40.82	-1.02%	2,340,400
2026-05-28	41.61	41.76	40.91	41.24	-1.06%	2,077,700
2026-05-27	41.91	41.97	41.60	41.68	-0.67%	1,832,000
2026-05-26	41.69	42.00	41.23	41.96	+1.99%	2,429,400
2026-05-22	41.16	41.30	40.75	41.14	+0.32%	1,714,000
2026-05-21	41.14	41.16	40.66	41.01	-1.16%	2,625,100
2026-05-20	41.27	41.75	41.24	41.49	+0.58%	2,375,500
2026-05-19	40.94	41.39	40.54	41.25	-0.65%	9,205,300
2026-05-18	41.27	41.84	41.26	41.52	+0.92%	1,168,800
2026-05-15	41.90	42.01	41.01	41.14	-1.88%	1,714,500
2026-05-14	43.03	43.08	41.84	41.93	-1.20%	1,406,100
2026-05-13	41.95	42.45	41.37	42.44	+0.83%	1,969,400
2026-05-12	40.64	42.13	40.40	42.09	+3.80%	2,487,300
2026-05-11	41.81	41.84	40.39	40.55	-2.52%	3,533,600
2026-05-08	40.69	41.61	40.14	41.60	+5.32%	2,840,800
2026-05-07	39.45	39.67	38.81	39.50	+0.05%	2,164,300
2026-05-06	39.46	39.72	39.19	39.48	+0.36%	1,449,300
2026-05-05	39.72	39.72	38.93	39.34	-0.41%	903,100
2026-05-04	38.92	39.59	38.80	39.50	+0.79%	1,553,200
2026-05-01	39.50	39.57	39.05	39.19	-0.66%	1,330,100
2026-04-30	39.00	39.51	38.87	39.45	+1.28%	1,682,500
2026-04-29	39.98	40.00	38.72	38.95	-1.91%	2,569,200
2026-04-28	39.08	39.73	39.00	39.71	+2.45%	2,381,600
2026-04-27	37.94	38.80	37.94	38.76	+2.11%	2,105,800
2026-04-24	37.89	38.24	37.79	37.96	-0.05%	1,909,100
2026-04-23	37.62	38.41	37.51	37.98	+1.80%	2,972,500
2026-04-22	38.42	38.66	36.91	37.31	-2.74%	1,694,200
2026-04-21	39.42	39.42	38.15	38.36	-2.69%	2,162,100
2026-04-20	39.63	39.78	39.29	39.42	-0.20%	1,899,400
2026-04-17	39.70	39.79	39.33	39.50	+0.00%	1,722,800
2026-04-16	39.71	40.09	39.48	39.50	-0.58%	1,596,200
2026-04-15	39.12	39.82	39.01	39.73	+0.97%	1,454,400
2026-04-14	38.58	39.51	38.39	39.35	+1.29%	2,483,500
2026-04-13	39.48	39.67	38.53	38.85	-2.12%	1,247,800
2026-04-10	39.36	39.74	39.36	39.69	+0.68%	1,551,600
2026-04-09	38.73	39.91	38.56	39.42	+1.68%	1,866,900
2026-04-08	38.97	39.11	38.59	38.77	+0.52%	2,944,500
2026-04-07	37.80	38.62	37.53	38.57	+3.10%	2,796,100
2026-04-06	38.38	38.38	37.28	37.41	-2.37%	2,630,900
2026-04-02	37.37	38.41	37.22	38.32	+3.20%	2,484,800
2026-04-01	36.56	37.29	36.31	37.13	+1.31%	1,991,900
2026-03-31	36.53	37.09	36.10	36.65	+0.00%	2,580,300
2026-03-30	37.53	37.59	36.52	36.65	-1.29%	2,192,700
2026-03-27	37.24	37.54	37.11	37.13	-0.38%	1,730,300
2026-03-26	37.38	37.75	37.17	37.27	-0.85%	1,887,500
2026-03-25	37.31	38.04	37.24	37.59	+1.21%	2,937,400
2026-03-24	37.33	37.65	37.03	37.14	-0.83%	2,622,000
2026-03-23	36.94	38.29	36.84	37.45	+3.74%	5,873,800
2026-03-20	39.17	39.30	35.65	36.10	-8.03%	43,157,400
2026-03-19	39.73	40.29	39.08	39.25	-1.65%	1,854,200
2026-03-18	39.61	40.39	39.42	39.91	+0.50%	1,690,000
2026-03-17	40.36	40.41	39.26	39.71	-1.02%	1,895,200
2026-03-16	40.43	40.87	40.10	40.12	+0.22%	1,803,300
2026-03-13	40.73	40.98	39.81	40.03	-0.15%	1,692,000
2026-03-12	39.59	40.43	39.46	40.09	+0.78%	2,014,100
2026-03-11	40.02	40.23	39.42	39.78	-0.48%	1,944,900
2026-03-10	39.69	40.35	39.50	39.97	+0.20%	1,448,400
2026-03-09	39.34	40.26	39.14	39.89	-0.13%	2,498,700
2026-03-06	39.07	39.96	39.07	39.94	+1.45%	1,682,900
2026-03-05	38.98	39.50	38.59	39.37	+0.20%	2,515,900
2026-03-04	40.05	40.23	38.91	39.29	-1.80%	2,113,500
2026-03-03	40.54	40.55	39.95	40.01	-2.15%	1,688,500
2026-03-02	40.65	41.07	40.46	40.89	+0.66%	1,666,600
2026-02-27	41.14	41.72	40.53	40.62	-1.26%	2,243,500
2026-02-26	41.05	41.31	40.55	41.14	+0.51%	1,187,000
2026-02-25	40.56	40.95	40.25	40.93	+0.79%	1,526,700
2026-02-24	40.45	40.91	39.99	40.61	+0.27%	1,645,500
2026-02-23	40.27	40.87	40.14	40.50	+1.12%	2,992,500
2026-02-20	40.09	40.31	39.61	40.05	+0.28%	1,431,700
2026-02-19	40.27	40.47	39.82	39.94	-0.52%	1,537,700
2026-02-18	40.77	41.05	40.04	40.15	-2.36%	2,222,200
2026-02-17	40.81	41.36	40.33	41.12	+2.77%	2,050,000
2026-02-13	40.20	40.50	39.22	40.01	-0.32%	2,573,600
2026-02-12	39.63	40.41	39.50	40.14	+1.90%	2,487,400
2026-02-11	38.98	39.44	38.59	39.39	+1.68%	2,209,700
2026-02-10	38.41	38.94	38.25	38.74	+0.86%	2,065,000
2026-02-09	38.82	38.90	38.09	38.41	-1.11%	1,988,400
2026-02-06	38.75	39.27	38.66	38.84	+0.60%	1,963,300
2026-02-05	36.69	38.80	36.69	38.61	+5.61%	2,082,000
2026-02-04	36.86	37.00	36.12	36.56	-0.33%	1,463,100
2026-02-03	36.41	36.73	35.60	36.68	+0.74%	2,635,800
2026-02-02	37.26	37.37	36.33	36.41	-2.49%	2,151,700
2026-01-30	36.97	37.40	36.84	37.34	+0.70%	1,685,400
2026-01-29	36.69	37.40	36.30	37.08	+1.53%	1,460,000
2026-01-28	36.16	36.77	36.09	36.52	+1.05%	1,503,800
2026-01-27	36.93	37.15	36.05	36.14	-2.40%	1,685,400
2026-01-26	37.00	37.26	36.80	37.03	+0.49%	1,475,400
2026-01-23	36.55	37.02	36.25	36.85	+0.85%	1,539,500
2026-01-22	37.63	37.63	36.50	36.54	-2.27%	1,692,200
2026-01-21	37.40	37.75	36.90	37.39	+0.11%	2,040,100
2026-01-20	37.38	37.69	37.24	37.35	-1.09%	2,220,600
2026-01-16	37.40	37.85	37.23	37.76	+0.77%	1,992,900
2026-01-15	37.50	37.88	37.18	37.47	+0.59%	2,367,500
2026-01-14	37.36	37.48	36.73	37.25	-0.29%	1,477,500
2026-01-13	37.35	37.69	37.24	37.36	-0.13%	1,842,700
2026-01-12	37.37	37.69	37.15	37.41	+0.21%	1,287,400
2026-01-09	37.38	38.23	37.27	37.33	+1.08%	2,326,100
2026-01-08	37.27	37.50	36.35	36.93	-0.86%	1,570,100
2026-01-07	36.85	37.73	36.66	37.25	+1.61%	1,644,900
2026-01-06	35.94	36.72	35.84	36.66	+1.64%	1,668,300
2026-01-05	35.95	36.20	34.74	36.07	-0.66%	2,174,200
2026-01-02	36.09	36.46	35.51	36.31	+0.41%	1,722,500
2025-12-31	36.58	36.58	35.97	36.16	-2.09%	1,454,600
2025-12-30	37.12	37.25	36.79	36.93	-0.38%	1,044,200
2025-12-29	36.88	37.07	36.59	37.07	+1.06%	1,014,500
2025-12-26	36.95	37.01	36.56	36.68	-0.73%	925,900
2025-12-24	36.72	36.98	36.72	36.95	+0.63%	822,200
2025-12-23	36.63	36.97	36.55	36.72	+0.44%	1,210,400
2025-12-22	36.05	36.64	36.05	36.56	+0.63%	1,666,500
2025-12-19	36.32	36.62	36.03	36.33	+0.19%	6,179,600
2025-12-18	36.54	36.98	36.15	36.26	-0.22%	1,426,900
2025-12-17	36.31	36.69	36.14	36.34	+0.06%	1,647,700
2025-12-16	36.94	37.05	36.32	36.32	-0.74%	2,114,300
2025-12-15	36.43	37.04	36.43	36.59	+0.83%	1,845,500
2025-12-12	35.90	36.30	35.90	36.29	+1.00%	2,075,000
2025-12-11	37.00	37.19	35.83	35.93	-2.39%	2,273,200
2025-12-10	37.47	37.91	36.76	36.81	-1.81%	2,560,600
2025-12-09	37.93	38.18	37.47	37.49	-0.64%	1,500,500
2025-12-08	38.08	38.14	37.52	37.73	+0.08%	2,491,000
2025-12-05	37.78	37.87	37.60	37.70	-0.16%	1,144,100
2025-12-04	37.90	38.32	37.74	37.76	+0.16%	1,982,700
2025-12-03	37.44	37.79	37.09	37.70	+0.72%	1,729,900
2025-12-02	37.51	37.60	37.10	37.43	+0.56%	1,337,100
2025-12-01	37.23	37.63	37.17	37.22	-0.83%	1,333,500
2025-11-28	37.36	37.80	37.36	37.53	+0.24%	578,800
2025-11-26	37.11	37.90	37.11	37.44	+0.92%	2,372,700
2025-11-25	36.53	37.48	36.53	37.10	+1.56%	1,949,800
2025-11-24	36.66	37.04	36.44	36.53	-0.46%	1,900,800
2025-11-21	36.38	36.81	35.74	36.70	+1.35%	1,840,800
2025-11-20	36.78	37.60	36.08	36.21	-0.90%	2,278,800
2025-11-19	36.81	36.98	36.17	36.54	-1.00%	1,904,800
2025-11-18	36.88	37.08	36.54	36.91	+1.46%	2,500,600
2025-11-17	36.60	36.60	35.93	36.38	+1.39%	1,383,800
2025-11-14	35.59	36.09	35.59	35.88	+0.39%	1,002,700
2025-11-13	36.07	36.27	35.58	35.74	-1.27%	1,353,500
2025-11-12	36.41	36.76	36.17	36.20	-0.82%	1,805,100
2025-11-11	36.69	36.89	36.45	36.50	-0.41%	2,735,000
2025-11-10	36.22	37.19	36.22	36.65	+1.38%	2,566,400
2025-11-07	35.95	36.55	35.57	36.15	+1.66%	2,106,000
2025-11-06	35.31	36.05	34.55	35.56	-1.22%	3,055,200
2025-11-05	35.52	36.27	35.19	36.00	+1.72%	1,698,500
2025-11-04	35.39	35.60	34.96	35.39	+0.23%	1,269,800

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+6.29%). Worst month: Sep (-3.70%). Based on 2 years of daily data (2025–2026).

Jan+1.38%
Feb+4.14%
Mar-1.12%
Apr+4.51%
May+1.55%
Jun+4.12%
Jul+3.47%
Aug+1.03%
Sep-3.70%
Oct-0.17%
Nov+6.29%
Dec-2.85%

FAQ · from the current price data · as of 2026-11-02

Quick answers

What is CareTrust REIT Inc.'s (CTRE) latest close?

36.14 on 2026-11-02, from the Closelook data lake's daily price record.

What is CTRE's 52-week high and low?

43.62 high and 34.28 low over the trailing 52 weeks, as of 2026-11-02.

What is CareTrust REIT Inc.'s strongest and weakest month historically?

Historically, CTRE's strongest calendar month has been Nov (average +6.29%) and its weakest Sep (average -3.70%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 460 daily bars in the Closelook data lake.

What is CareTrust REIT Inc.'s Closelooknet score?

55 out of 100 (momentum 40 · quality 72 · valuation 39), as of 2026-11-03. Scores are Closelooknet's own research readings, not ratings or investment advice.

What is the current Closelooknet signal on CTRE?

Mixed moving-average stack: Trades -3.4% vs the 50-day and -6.5% vs the 200-day average, 17.1% below the 52-week high and +9.6% off the 52-week low; a death cross printed 17 sessions ago. Computed from daily closes. As of 2026-11-02. A research diary reading, not advice.

Is CTRE above its 50-day and 200-day moving averages?

CareTrust REIT Inc. trades 3.4% below its 50-day and 6.5% below its 200-day moving average (0.4% below its 20-day). As of 2026-11-02.