CTRE: CareTrust REIT Inc.

As of Friday, August 22nd, 2025

$ 34.44

-0.10 -0.29%

Open: 34.65
High: 34.92
Low: 34.28
Volume: 1,998,959
Previous Close on Thursday, August 21st, 2025

$ 34.54

+0.23 +0.67%

Open: 34.22
High: 34.73
Low: 34.08
Volume: 2,000,738

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 34.65 34.92 34.28 34.44 1,998,959 -0.10 -0.29
2025-08-21 34.22 34.73 34.08 34.54 2,000,738 +0.23 +0.67
2025-08-20 33.98 34.50 33.95 34.31 2,664,216 +0.46 +1.36
2025-08-19 33.83 33.90 33.47 33.85 2,290,587 +0.27 +0.80
2025-08-18 33.92 33.95 33.46 33.58 2,592,652 -0.32 -0.94
2025-08-15 33.75 33.99 33.59 33.90 9,247,259 +0.19 +0.56
2025-08-14 33.33 34.00 33.14 33.71 12,490,631 +0.63 +1.90
2025-08-13 32.97 33.30 32.25 33.08 14,822,061 +0.09 +0.27
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 34.92
On 2025-08-22		 33.46
On 2025-08-18		 0.54 1.59 33.95
On 2025-08-18		 33.47
On 2025-08-19		 -1.41 34.14
10D 34.92
On 2025-08-22		 32.25
On 2025-08-13		 1.54 4.68 33.24
On 2025-08-11		 32.55
On 2025-08-12		 -2.08 33.73
20D 34.92
On 2025-08-22		 30.51
On 2025-07-28		 3.18 10.17 33.52
On 2025-08-07		 32.25
On 2025-08-13		 -3.79 32.91
WTD 34.92
On 2025-08-22		 33.46
On 2025-08-18		 0.54 1.59 33.95
On 2025-08-18		 33.47
On 2025-08-19		 -1.41 34.14
MTD 34.92
On 2025-08-22		 31.61
On 2025-08-01		 2.64 8.30 33.52
On 2025-08-07		 32.25
On 2025-08-13		 -3.79 33.32
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,432,334
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,803
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,599
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,036,151
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,471,641
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,453,451
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
BOKF

BOK Financial Corporation

110.43 +4.78 +4.52 197,126
CTSH

Cognizant Technology Solutions Corp.

72.37 +1.29 +1.81 3,560,088
CTRE

CareTrust REIT Inc.

34.44 -0.10 -0.29 1,998,959