CTRE: CareTrust REIT Inc.

As of Friday, February 20th, 2026

$ 40.05

+0.11 +0.28%

Open: 40.09
High: 40.32
Low: 39.61
Volume: 1,422,204
Previous Close on Thursday, February 19th, 2026

$ 39.94

-0.21 -0.52%

Open: 40.27
High: 40.47
Low: 39.82
Volume: 1,534,977

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-20 40.09 40.32 39.61 40.05 1,422,204 +0.11 +0.28
2026-02-19 40.27 40.47 39.82 39.94 1,534,977 -0.21 -0.52
2026-02-18 40.77 41.05 40.04 40.15 2,203,963 -0.97 -2.36
2026-02-17 40.81 41.36 40.33 41.12 1,981,945 +1.11 +2.77
2026-02-13 40.20 40.50 39.22 40.01 2,563,818 -0.13 -0.32
2026-02-12 39.63 40.41 39.50 40.14 2,483,757 +0.75 +1.90
2026-02-11 38.98 39.44 38.59 39.39 1,976,314 +0.65 +1.68
2026-02-10 38.41 38.94 38.25 38.74 1,988,420 +0.33 +0.86
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 41.36
On 2026-02-17		 39.22
On 2026-02-13		 -0.09 -0.22 41.36
On 2026-02-17		 39.61
On 2026-02-20		 -4.23 40.25
10D 41.36
On 2026-02-17		 38.10
On 2026-02-09		 1.44 3.73 41.36
On 2026-02-17		 39.61
On 2026-02-20		 -4.23 39.68
20D 41.36
On 2026-02-17		 35.60
On 2026-02-03		 3.51 9.61 37.40
On 2026-01-29		 35.60
On 2026-02-03		 -4.81 38.30
WTD 41.36
On 2026-02-17		 39.61
On 2026-02-20		 0.04 0.10 41.36
On 2026-02-17		 39.61
On 2026-02-20		 -4.23 40.32
MTD 41.36
On 2026-02-17		 35.60
On 2026-02-03		 2.71 7.26 37.37
On 2026-02-02		 35.60
On 2026-02-03		 -4.74 38.93
As of Friday, February 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

343.22 +8.48 +2.53 5,024,084
KO

The Coca-Cola Company

79.84 +0.93 +1.18 17,071,995
PFE

Pfizer Inc.

26.65 -0.21 -0.78 44,733,286
VZ

Verizon Communications Inc.

49.25 +0.61 +1.25 25,445,878
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,625.97 +230.81 +0.47 574,812,034
DJTA

Dow Jones Transportation Average

19,841.18 +347.17 +1.78 135,472,649
SPX

S&P 500 Index

6,909.51 +47.62 +0.69
OEX

S&P 100 Index

3,375.95 +24.57 +0.73
NDX

NASDAQ 100 Index

25,012.62 +215.28 +0.87
NYA

NYSE Composite Index

23,452.60 +94.32 +0.40
XAX

NYSE AMEX Composite Index

8,713.64 -49.80 -0.57
RUI

RUSSELL 1000 Index

3,772.68 +24.46 +0.65
RUT

Russell 2000 Index

2,663.78 -1.31 -0.05
RUA

Russell 3000 Index

3,934.81 +24.25 +0.62
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.18 -0.29 -1.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.07 -0.49 -2.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.09 -0.79 -3.61
 
Recent
Ticker Last Chg %Chg Volume
TDS

Telephone and Data Systems Inc.

45.29 -0.25 -0.55 1,867,041
CTRE

CareTrust REIT Inc.

40.05 +0.11 +0.28 1,422,204