CNL Healthcare Properties, Inc. (CHTH)
OTCMKTS · Delayed Price · Currency is USD
3.400
-0.210 (-5.82%)
Nov 13, 2025, 4:00 PM EST
CNL Healthcare Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 3.40 | 3.75 | 3.40 | 3.40 | 3.40 | -5.82% | 14,806 |
| Nov 3, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 44.46% | 2,176 |
| 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 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 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 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 29, 2025 | 3.36 | 3.36 | 3.00 | 3.00 | 3.00 | -9.37% | 2,975 |
| Sep 24, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -11.73% | 2,872 |
| Sep 22, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 3.88% | 10,850 |
| Sep 18, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 20.33% | 1,780 |
| Sep 15, 2025 | 3.43 | 3.43 | 3.00 | 3.00 | 3.00 | -9.37% | 6,144 |
| 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 3, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 29.86% | 1,340 |
| Aug 27, 2025 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | -20.66% | 548 |
| Aug 25, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -7.28% | 7,239 |
| Aug 21, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 21.59% | 2,445 |
| Aug 19, 2025 | 2.94 | 3.75 | 2.94 | 2.94 | 2.94 | -21.71% | 9,032 |
| Aug 18, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 4.17% | 4,053 |
| Aug 12, 2025 | 3.31 | 3.60 | 3.31 | 3.60 | 3.60 | -4.00% | 3,855 |
| Aug 11, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 8.07% | 5,545 |
| Jul 31, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 19.66% | 1,890 |
| Jul 29, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 31,557 |
| Jul 28, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 1,686 |
| Jul 25, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -22.67% | 2,248 |
| Jul 17, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 29.31% | 9,428 |
| Jul 16, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -1.36% | 11,871 |
| Jul 15, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -0.34% | 4,605 |
| Jul 10, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | - | 1,666 |
| Jul 9, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | - | 3,654 |
| Jul 8, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -17.37% | 5,159 |
| Jun 23, 2025 | 3.67 | 3.67 | 3.57 | 3.57 | 3.57 | 5.00% | 4,790 |
| Jun 20, 2025 | 3.40 | 3.75 | 3.40 | 3.40 | 3.40 | -9.33% | 9,875 |
| Jun 17, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | 8,878 |
| Jun 13, 2025 | 3.75 | 3.75 | 3.50 | 3.75 | 3.75 | 26.73% | 7,807 |
| May 29, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -10.60% | 1,247 |
| May 20, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 11.82% | 2,139 |