Community Health Systems, Inc. (FRA:CG5)
Germany · Delayed Price · Currency is EUR 2.880
+0.100 (3.60%)
At close: Jan 8, 2026
Community Health Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 2.86 | 2.88 | 2.82 | 2.82 | 2.82 | -1.40% | - |
| Jan 8, 2026 | 2.76 | 2.88 | 2.76 | 2.86 | 2.86 | 2.88% | - |
| Jan 7, 2026 | 2.84 | 2.84 | 2.74 | 2.78 | 2.78 | -2.80% | - |
| Jan 6, 2026 | 2.76 | 2.86 | 2.72 | 2.86 | 2.86 | 4.38% | - |
| Jan 5, 2026 | 2.64 | 2.74 | 2.64 | 2.74 | 2.74 | 3.79% | - |
| Jan 2, 2026 | 2.64 | 2.64 | 2.58 | 2.64 | 2.64 | -2.22% | - |
| Dec 30, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Dec 29, 2025 | 2.72 | 2.72 | 2.68 | 2.70 | 2.70 | - | - |
| Dec 23, 2025 | 2.76 | 2.76 | 2.70 | 2.70 | 2.70 | -2.88% | - |
| Dec 22, 2025 | 2.76 | 2.78 | 2.72 | 2.78 | 2.78 | 1.46% | - |
| Dec 19, 2025 | 2.72 | 2.74 | 2.70 | 2.74 | 2.74 | 1.48% | - |
| Dec 18, 2025 | 2.70 | 2.78 | 2.70 | 2.70 | 2.70 | - | - |
| Dec 17, 2025 | 2.76 | 2.76 | 2.70 | 2.70 | 2.70 | -0.74% | - |
| Dec 16, 2025 | 2.70 | 2.72 | 2.70 | 2.72 | 2.72 | - | - |
| Dec 15, 2025 | 2.74 | 2.74 | 2.68 | 2.72 | 2.72 | 0.74% | - |
| Dec 12, 2025 | 2.78 | 2.78 | 2.70 | 2.70 | 2.70 | -2.88% | - |
| Dec 11, 2025 | 2.82 | 2.84 | 2.78 | 2.78 | 2.78 | -2.11% | - |
| Dec 10, 2025 | 2.88 | 2.88 | 2.84 | 2.84 | 2.84 | -1.39% | - |
| Dec 9, 2025 | 2.82 | 2.90 | 2.82 | 2.88 | 2.88 | 2.13% | - |
| Dec 8, 2025 | 3.04 | 3.04 | 2.82 | 2.82 | 2.82 | -6.62% | - |
| Dec 5, 2025 | 3.08 | 3.08 | 2.96 | 3.02 | 3.02 | -2.58% | - |
| Dec 4, 2025 | 3.04 | 3.16 | 3.04 | 3.10 | 3.10 | 2.65% | - |
| Dec 3, 2025 | 3.08 | 3.08 | 2.98 | 3.02 | 3.02 | -2.58% | - |
| Dec 2, 2025 | 3.12 | 3.16 | 3.08 | 3.10 | 3.10 | 0.65% | - |
| Dec 1, 2025 | 2.94 | 3.18 | 2.90 | 3.08 | 3.08 | 5.48% | - |
| Nov 28, 2025 | 2.96 | 2.98 | 2.92 | 2.92 | 2.92 | - | - |
| Nov 27, 2025 | 2.94 | 2.94 | 2.92 | 2.92 | 2.92 | -0.68% | - |
| Nov 26, 2025 | 2.98 | 2.98 | 2.94 | 2.94 | 2.94 | -2.00% | - |
| Nov 25, 2025 | 2.92 | 3.00 | 2.88 | 3.00 | 3.00 | 3.45% | - |
| Nov 24, 2025 | 2.68 | 2.90 | 2.68 | 2.90 | 2.90 | 7.41% | - |
| Nov 21, 2025 | 2.54 | 2.76 | 2.54 | 2.70 | 2.70 | 7.14% | - |
| Nov 20, 2025 | 2.52 | 2.62 | 2.52 | 2.52 | 2.52 | 0.80% | - |
| Nov 19, 2025 | 2.50 | 2.58 | 2.50 | 2.50 | 2.50 | -0.79% | - |
| Nov 18, 2025 | 2.60 | 2.60 | 2.52 | 2.52 | 2.52 | -1.56% | - |
| Nov 17, 2025 | 2.80 | 2.80 | 2.56 | 2.56 | 2.56 | -8.57% | - |
| Nov 14, 2025 | 2.84 | 2.84 | 2.80 | 2.80 | 2.80 | -1.41% | - |
| Nov 13, 2025 | 2.94 | 2.94 | 2.84 | 2.84 | 2.84 | -3.40% | - |
| Nov 12, 2025 | 2.96 | 3.00 | 2.94 | 2.94 | 2.94 | -1.34% | - |
| Nov 11, 2025 | 2.96 | 3.04 | 2.92 | 2.98 | 2.98 | - | - |
| Nov 10, 2025 | 3.24 | 3.24 | 2.98 | 2.98 | 2.98 | -8.02% | - |
| Nov 7, 2025 | 3.18 | 3.26 | 3.18 | 3.24 | 3.24 | 1.25% | - |
| Nov 6, 2025 | 3.34 | 3.34 | 3.20 | 3.20 | 3.20 | -4.76% | - |
| Nov 5, 2025 | 3.26 | 3.36 | 3.24 | 3.36 | 3.36 | 1.82% | 6,700 |
| Nov 4, 2025 | 3.26 | 3.30 | 3.26 | 3.30 | 3.30 | - | - |
| Nov 3, 2025 | 3.32 | 3.32 | 3.22 | 3.30 | 3.30 | - | - |
| Oct 31, 2025 | 3.52 | 3.54 | 3.30 | 3.30 | 3.30 | -5.71% | - |
| Oct 30, 2025 | 3.54 | 3.66 | 3.50 | 3.50 | 3.50 | -0.57% | - |
| Oct 29, 2025 | 3.46 | 3.64 | 3.46 | 3.52 | 3.52 | 2.33% | - |
| Oct 28, 2025 | 3.62 | 3.64 | 3.44 | 3.44 | 3.44 | -4.97% | - |
| Oct 27, 2025 | 3.46 | 3.66 | 3.46 | 3.62 | 3.62 | 3.43% | - |