CNL Healthcare Properties, Inc. (CHTH)
OTCMKTS
· Delayed Price · Currency is USD
3.570
0.00 (0.00%)
Jun 25, 2025, 8:00 PM EDT
CNL Healthcare Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | - | - |
| Jun 25, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | - | - |
| Jun 24, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | - | - |
| Jun 23, 2025 | 3.67 | 3.67 | 3.57 | 3.57 | 3.57 | 5.00% | 4,790 |
| Jun 20, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -9.33% | 9,875 |
| Jun 18, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Jun 17, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | 8,878 |
| Jun 16, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Jun 13, 2025 | 3.75 | 3.75 | 3.50 | 3.75 | 3.75 | 26.73% | 7,807 |
| Jun 12, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | - |
| Jun 11, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | 18,241 |
| Jun 10, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | - |
| Jun 9, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | - |
| Jun 6, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | - |
| Jun 5, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | - |
| Jun 4, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | - |
| Jun 3, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | - |
| Jun 2, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | - |
| May 30, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | - |
| May 29, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -10.60% | 1,247 |
| May 28, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | - | - |
| May 27, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | - | 4,497 |
| May 23, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | - | - |
| May 22, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | - | - |
| May 21, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | - | - |
| May 20, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 11.82% | 2,139 |
| May 19, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | - |
| May 16, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | - |
| May 15, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | - |
| May 14, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | - |
| May 13, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | - |
| May 12, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -12.68% | 1,263 |
| May 9, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | - | - |
| May 8, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | - | - |
| May 7, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | - | - |
| May 6, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | - | - |
| May 5, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | - | - |
| May 2, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | - | - |
| May 1, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 4.31% | 33,890 |
| Apr 30, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | - |
| Apr 29, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | 1,263 |
| Apr 28, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | - |
| Apr 25, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | - |
| Apr 24, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | - |
| Apr 23, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | - |
| Apr 22, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | - |
| Apr 21, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | 4,280 |
| Apr 17, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | - |
| Apr 16, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | 3,172 |
| Apr 15, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -1.81% | 660 |