CNL Healthcare Properties, Inc. (CHTH)
OTCMKTS · Delayed Price · Currency is USD
2.499
-1.271 (-33.70%)
Oct 23, 2025, 4:00 PM EDT
CNL Healthcare Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Oct 30, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Oct 29, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Oct 28, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Oct 27, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Oct 24, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Oct 23, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -33.71% | 486 |
| Oct 22, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 31.40% | 14,160 |
| Oct 21, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | -4.37% | 1,202 |
| Oct 20, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -20.00% | 7,733 |
| Oct 17, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | 4,253 |
| Oct 16, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 27.16% | 19,242 |
| Oct 15, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -7.84% | 2,265 |
| Oct 14, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 11,534 |
| Oct 13, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -4.48% | 392 |
| Oct 10, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -10.67% | 1,091 |
| Oct 9, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 13.29% | 5,538 |
| Oct 8, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 0.30% | 3,197 |
| Oct 7, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 12.17% | 11,546 |
| Oct 6, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -0.27% | 1,237 |
| Oct 3, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | - | - |
| Oct 2, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -13.24% | 1,845 |
| Oct 1, 2025 | 3.00 | 3.40 | 3.00 | 3.40 | 3.40 | 13.33% | 9,961 |
| Sep 30, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Sep 29, 2025 | 3.36 | 3.36 | 3.00 | 3.00 | 3.00 | -9.37% | 2,975 |
| Sep 26, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | - | - |
| Sep 25, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | - | - |
| Sep 24, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -11.73% | 2,872 |
| Sep 23, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | 21,888 |
| Sep 22, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 3.88% | 10,850 |
| Sep 19, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | - | - |
| Sep 18, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 20.33% | 1,780 |
| Sep 17, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Sep 16, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Sep 15, 2025 | 3.43 | 3.43 | 3.00 | 3.00 | 3.00 | -9.37% | 6,144 |
| Sep 12, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | - | 1,654 |
| Sep 11, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | - | - |
| Sep 10, 2025 | 3.02 | 3.31 | 3.02 | 3.31 | 3.31 | - | 5,854 |
| Sep 9, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -0.30% | 3,567 |
| Sep 8, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -3.49% | 6,682 |
| Sep 5, 2025 | 3.63 | 3.63 | 3.18 | 3.44 | 3.44 | 0.88% | 10,888 |
| Sep 4, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 29.86% | - |
| Sep 3, 2025 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | - | 548 |
| Sep 2, 2025 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | - | - |
| Aug 29, 2025 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | - | - |
| Aug 28, 2025 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | - | - |
| Aug 27, 2025 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | -20.66% | 548 |
| Aug 26, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | - | - |
| Aug 25, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -7.28% | 7,239 |
| Aug 22, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | - | - |