CareTrust REIT Inc. (CTRE) Historical Prices & Data

Apple Inc.‪$ 309.35‬-1.95‪-0.63%‬Alphabet Inc. (google)‪$ 344.82‬4.15‪+1.22%‬Microsoft Corp.‪$ 483.24‬2.09‪+0.43%‬Tesla, Inc.‪$ 362.86‬17.73‪+5.14%‬Bitcoin‪$ 77,582.00‬-152.00‪-0.20%‬ETH/USD‪$ 2,464.42‬1.01‪+0.04%‬Gold‪$ 4,643.12‬39.20‪+0.85%‬Silver‪$ 68.80‬-0.18‪-0.27%‬Crude Oil‪$ 84.79‬-1.58‪-1.83%‬Natural Gaz‪$ 2.77‬0.02‪+0.66%‬Al Rajhi Company for Cooperative Insurance‪SAR 53.70‬0.20‪+0.37%‬SpaceX‪$ 136.97‬2.97‪+2.22%‬

Apple Inc.‪$ 309.35‬-1.95‪-0.63%‬Alphabet Inc. (google)‪$ 344.82‬4.15‪+1.22%‬Microsoft Corp.‪$ 483.24‬2.09‪+0.43%‬Tesla, Inc.‪$ 362.86‬17.73‪+5.14%‬Bitcoin‪$ 77,582.00‬-152.00‪-0.20%‬ETH/USD‪$ 2,464.42‬1.01‪+0.04%‬Gold‪$ 4,643.12‬39.20‪+0.85%‬Silver‪$ 68.80‬-0.18‪-0.27%‬Crude Oil‪$ 84.79‬-1.58‪-1.83%‬Natural Gaz‪$ 2.77‬0.02‪+0.66%‬Al Rajhi Company for Cooperative Insurance‪SAR 53.70‬0.20‪+0.37%‬SpaceX‪$ 136.97‬2.97‪+2.22%‬

NYSE

Currency in USD

39.67

+0.09 (+0.23%)

Closed

Aug 24, 2026

Day's Range

39.44

40.14

52 wk Range

32.79

43.62

Historical Data

Time	Open	High	Low	Close	Volume
May 26, 2026	41.69	42.00	41.23	41.96	2.42M
May 27, 2026	41.91	41.97	41.60	41.68	1.83M
May 28, 2026	41.61	41.76	40.91	41.24	2.07M
May 29, 2026	41.12	41.49	40.46	40.82	2.34M
Jun 1, 2026	40.50	40.87	39.23	39.34	2.06M
Jun 2, 2026	39.34	39.58	38.62	38.73	2.42M
Jun 3, 2026	38.59	38.93	37.99	38.02	2.04M
Jun 4, 2026	38.55	38.74	37.13	37.44	2.18M
Jun 5, 2026	37.09	38.48	37.02	37.97	2.25M
Jun 8, 2026	38.09	38.34	36.53	36.92	3.88M

Items per row:

1-10 of 63

The information on this page is provided for general informational purposes only and is not investment advice.

Market data provided by Twelve Data. Charting by TradingView.

Last updated: Aug 24, 2026, 01:30 PM

Stocks news

Track Global Markets in Real Time with UA Finance

Download the app now and access live financial data, expert analysis, and trusted economic news to follow stocks, forex, gold, and cryptocurrencies with ease.

Phone mockup