Community Healthcare Trust Incorporated CHCT
NYSE · United States · Finance
$14.09-0.09 (-0.63%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $14.09 | -0.63% | $14.14 | $14.14 | $13.89 | 451.01K |
| 2026-09-30 | $14.18 | -1.46% | $14.40 | $14.41 | $14.17 | 424.60K |
| 2026-09-29 | $14.39 | +0.56% | $14.25 | $14.48 | $14.18 | 410.80K |
| 2026-09-28 | $14.31 | -0.69% | $14.35 | $14.40 | $14.18 | 337.80K |
| 2026-09-25 | $14.41 | +0.70% | $14.31 | $14.41 | $14.22 | 321.10K |
| 2026-09-24 | $14.31 | +0.28% | $14.28 | $14.34 | $14.15 | 347.70K |
| 2026-09-23 | $14.27 | -1.11% | $14.39 | $14.39 | $14.19 | 330.90K |
| 2026-09-22 | $14.43 | +0.35% | $14.45 | $14.60 | $14.35 | 347.30K |
| 2026-09-21 | $14.38 | +1.48% | $14.23 | $14.44 | $14.23 | 451.10K |
| 2026-09-18 | $14.17 | -1.73% | $14.38 | $14.38 | $14.11 | 962.90K |
| 2026-09-17 | $14.42 | -1.64% | $14.72 | $14.72 | $14.41 | 248.70K |
| 2026-09-16 | $14.66 | +0.07% | $14.68 | $14.77 | $14.40 | 265.90K |
| 2026-09-15 | $14.65 | -0.61% | $14.69 | $14.69 | $14.50 | 221.70K |
| 2026-09-14 | $14.74 | +0.89% | $14.78 | $14.85 | $14.57 | 306.70K |
| 2026-09-11 | $14.61 | -0.14% | $14.67 | $14.79 | $14.50 | 241.30K |
| 2026-09-10 | $14.63 | +0.97% | $14.55 | $14.66 | $14.45 | 316.50K |
| 2026-09-09 | $14.49 | -1.96% | $14.78 | $14.85 | $14.43 | 349.40K |
| 2026-09-08 | $14.78 | -1.47% | $14.93 | $14.98 | $14.76 | 305.00K |
| 2026-09-04 | $15.00 | +0.67% | $14.85 | $15.11 | $14.85 | 213.60K |
| 2026-09-03 | $14.90 | 0.00% | $14.98 | $15.00 | $14.82 | 182.60K |
| 2026-09-02 | $14.90 | +0.07% | $14.85 | $14.97 | $14.81 | 252.80K |
| 2026-09-01 | $14.89 | +1.22% | $14.70 | $15.01 | $14.70 | 321.60K |
| 2026-08-31 | $14.71 | -1.61% | $14.99 | $14.99 | $14.68 | 1.46M |
| 2026-08-28 | $14.95 | -0.93% | $15.08 | $15.16 | $14.86 | 366.50K |
| 2026-08-27 | $15.09 | +1.00% | $14.87 | $15.09 | $14.87 | 344.40K |
| 2026-08-26 | $14.94 | -0.53% | $15.11 | $15.19 | $14.86 | 241.60K |
| 2026-08-25 | $15.02 | -0.73% | $15.20 | $15.22 | $14.77 | 330.10K |
| 2026-08-24 | $15.13 | +1.75% | $14.90 | $15.18 | $14.90 | 368.50K |
| 2026-08-21 | $14.87 | 0.00% | $14.82 | $14.93 | $14.61 | 240.00K |
| 2026-08-20 | $14.87 | +0.54% | $14.65 | $14.94 | $14.59 | 330.90K |
| 2026-08-19 | $14.79 | 0.00% | $14.42 | $14.85 | $14.38 | 352.30K |
| 2026-08-18 | $14.79 | +0.82% | $14.90 | $14.99 | $14.73 | 426.00K |
| 2026-08-17 | $14.67 | -2.72% | $15.06 | $15.07 | $14.48 | 468.90K |
| 2026-08-14 | $15.08 | -0.26% | $15.08 | $15.35 | $15.05 | 276.10K |
| 2026-08-13 | $15.12 | +0.73% | $15.20 | $15.40 | $15.10 | 284.20K |
| 2026-08-12 | $15.01 | -0.40% | $15.00 | $15.15 | $14.82 | 287.70K |
| 2026-08-11 | $15.07 | -0.33% | $15.10 | $15.27 | $15.04 | 298.00K |
| 2026-08-10 | $15.12 | -4.61% | $15.82 | $15.82 | $15.10 | 434.40K |
| 2026-08-07 | $15.85 | +1.73% | $15.50 | $15.86 | $15.45 | 306.70K |
| 2026-08-06 | $15.58 | +1.23% | $15.50 | $16.04 | $15.32 | 616.60K |
| 2026-08-05 | $15.39 | -13.10% | $16.65 | $16.66 | $15.03 | 1.42M |
| 2026-08-04 | $17.71 | -3.01% | $18.27 | $18.27 | $17.69 | 524.90K |
| 2026-08-03 | $18.26 | -0.27% | $18.47 | $18.66 | $18.21 | 264.70K |
| 2026-07-31 | $18.31 | -1.35% | $18.57 | $18.58 | $18.27 | 166.80K |
| 2026-07-30 | $18.56 | -1.01% | $18.80 | $18.80 | $18.34 | 206.90K |
| 2026-07-29 | $18.75 | -1.42% | $18.97 | $19.08 | $18.71 | 212.80K |
| 2026-07-28 | $19.02 | +1.06% | $19.00 | $19.17 | $18.88 | 252.40K |
| 2026-07-27 | $18.82 | +0.16% | $18.77 | $19.04 | $18.75 | 162.40K |
| 2026-07-24 | $18.79 | +1.51% | $18.52 | $18.89 | $18.52 | 127.10K |
| 2026-07-23 | $18.51 | +0.98% | $18.26 | $18.57 | $18.16 | 174.90K |
| 2026-07-22 | $18.33 | -3.42% | $19.05 | $19.05 | $18.32 | 203.00K |
| 2026-07-21 | $18.98 | +1.61% | $18.71 | $19.03 | $18.71 | 293.60K |
| 2026-07-20 | $18.68 | -0.69% | $18.68 | $18.90 | $18.46 | 199.10K |
| 2026-07-17 | $18.81 | +1.24% | $18.76 | $19.13 | $18.50 | 262.60K |
| 2026-07-16 | $18.58 | +3.39% | $17.99 | $18.69 | $17.99 | 295.10K |
| 2026-07-15 | $17.97 | +1.58% | $17.80 | $18.03 | $17.80 | 166.10K |
| 2026-07-14 | $17.69 | -2.10% | $18.09 | $18.11 | $17.69 | 164.60K |
| 2026-07-13 | $18.07 | +0.33% | $18.23 | $18.35 | $18.01 | 134.50K |
| 2026-07-10 | $18.01 | +1.12% | $17.94 | $18.12 | $17.72 | 167.60K |
| 2026-07-09 | $17.81 | -0.45% | $18.02 | $18.02 | $17.75 | 258.60K |
| 2026-07-08 | $17.89 | -0.67% | $18.17 | $18.17 | $17.86 | 195.90K |
| 2026-07-07 | $18.01 | -0.22% | $18.09 | $18.51 | $17.99 | 226.50K |
| 2026-07-06 | $18.05 | -1.42% | $18.21 | $18.28 | $17.97 | 222.80K |
| 2026-07-02 | $18.31 | -0.38% | $18.41 | $18.67 | $18.21 | 204.30K |
| 2026-07-01 | $18.38 | +0.55% | $18.29 | $18.51 | $18.26 | 151.00K |
| 2026-06-30 | $18.28 | -1.14% | $18.36 | $18.50 | $18.21 | 178.90K |
| 2026-06-29 | $18.49 | +0.87% | $18.22 | $18.54 | $18.03 | 151.20K |
| 2026-06-26 | $18.33 | +2.06% | $18.04 | $18.39 | $17.95 | 594.30K |
| 2026-06-25 | $17.96 | -0.39% | $17.97 | $18.15 | $17.68 | 169.70K |
| 2026-06-24 | $18.03 | +1.01% | $17.88 | $18.13 | $17.87 | 188.40K |
| 2026-06-23 | $17.85 | +2.00% | $17.56 | $17.86 | $17.45 | 160.80K |
| 2026-06-22 | $17.50 | +0.40% | $17.44 | $17.69 | $17.44 | 175.20K |
| 2026-06-18 | $17.43 | -0.06% | $17.49 | $17.67 | $17.29 | 389.00K |
| 2026-06-17 | $17.44 | -1.47% | $17.80 | $17.80 | $17.27 | 140.60K |
| 2026-06-16 | $17.70 | +0.63% | $17.72 | $17.81 | $17.53 | 115.80K |
| 2026-06-15 | $17.59 | -1.79% | $18.01 | $18.06 | $17.56 | 134.00K |
| 2026-06-12 | $17.91 | +0.22% | $17.99 | $18.11 | $17.90 | 91.10K |
| 2026-06-11 | $17.87 | +0.06% | $18.03 | $18.29 | $17.84 | 142.00K |
| 2026-06-10 | $17.86 | +0.90% | $17.79 | $18.16 | $17.75 | 133.00K |
| 2026-06-09 | $17.70 | +1.78% | $17.50 | $17.91 | $17.50 | 159.10K |
| 2026-06-08 | $17.39 | -0.57% | $17.57 | $17.63 | $17.35 | 100.50K |
| 2026-06-05 | $17.49 | +1.22% | $17.24 | $17.82 | $17.24 | 124.00K |
| 2026-06-04 | $17.28 | +1.65% | $17.15 | $17.39 | $17.09 | 137.40K |
| 2026-06-03 | $17.00 | -2.47% | $17.40 | $17.48 | $17.00 | 189.00K |
| 2026-06-02 | $17.43 | +1.04% | $17.21 | $17.60 | $17.21 | 151.70K |
| 2026-06-01 | $17.25 | +0.17% | $17.17 | $17.37 | $17.12 | 195.80K |
| 2026-05-29 | $17.22 | -0.86% | $17.35 | $17.35 | $17.09 | 213.00K |
| 2026-05-28 | $17.37 | -1.19% | $17.62 | $17.63 | $17.32 | 163.90K |
| 2026-05-27 | $17.58 | +0.11% | $17.59 | $17.88 | $17.52 | 144.90K |
| 2026-05-26 | $17.56 | +1.04% | $17.35 | $17.58 | $17.29 | 129.10K |