CNL Healthcare Properties, Inc. (CHTH)
OTCMKTS
· Delayed Price · Currency is USD
0.0031
-2.7969 (-99.89%)
Jan 3, 2025, 3:00 PM EST
CNL Healthcare Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 3, 2025 | 3.25 | 3.65 | 3.25 | 3.25 | 3.25 | 16.07% | 9,022 |
| Jan 2, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Dec 31, 2024 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -3.45% | 2,696 |
| Dec 30, 2024 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Dec 27, 2024 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Dec 26, 2024 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Dec 24, 2024 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Dec 23, 2024 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Dec 20, 2024 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Dec 19, 2024 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Dec 18, 2024 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 4,324 |
| Dec 17, 2024 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Dec 16, 2024 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -20.55% | 9,116 |
| Dec 13, 2024 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - | - |
| Dec 12, 2024 | 3.65 | 3.65 | 3.55 | 3.65 | 3.65 | - | 18,512 |
| Dec 11, 2024 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - | - |
| Dec 10, 2024 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - | - |
| Dec 9, 2024 | 3.65 | 3.65 | 3.55 | 3.65 | 3.65 | 12.31% | 9,592 |
| Dec 6, 2024 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | - |
| Dec 5, 2024 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 1.56% | 1,046 |
| Dec 4, 2024 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Dec 3, 2024 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Dec 2, 2024 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Nov 27, 2024 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Nov 26, 2024 | 3.20 | 3.20 | 2.36 | 3.20 | 3.20 | -14.67% | 40,775 |
| Nov 25, 2024 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Nov 22, 2024 | 3.75 | 3.85 | 3.75 | 3.75 | 3.75 | 34.84% | 20,742 |
| Nov 21, 2024 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -30.47% | 2,546 |
| Nov 20, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Nov 19, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Nov 18, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Nov 15, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Nov 14, 2024 | 4.00 | 4.00 | 3.54 | 4.00 | 4.00 | - | 11,343 |
| Nov 13, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Nov 12, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 6.67% | 7,381 |
| Nov 11, 2024 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | 14,760 |
| Nov 8, 2024 | 3.75 | 3.85 | 3.75 | 3.75 | 3.75 | 29.31% | 3,519 |
| Nov 7, 2024 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 2,601 |
| Nov 6, 2024 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Nov 5, 2024 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Nov 4, 2024 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 1.75% | 3,668 |
| Nov 1, 2024 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | - |
| Oct 31, 2024 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | - |
| Oct 30, 2024 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | 2,770 |
| Oct 29, 2024 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | - |
| Oct 28, 2024 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | - |
| Oct 25, 2024 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | 5,421 |
| Oct 24, 2024 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | - |
| Oct 23, 2024 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | - |
| Oct 22, 2024 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | - |
| Oct 21, 2024 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | - |
| Oct 18, 2024 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -21.70% | 6,434 |
| Oct 17, 2024 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Oct 16, 2024 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | 140,520 |
| Oct 15, 2024 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Oct 14, 2024 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Oct 11, 2024 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Oct 10, 2024 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Oct 9, 2024 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Oct 8, 2024 | 3.64 | 4.00 | 3.64 | 3.64 | 3.64 | 21.33% | 13,780 |
| Oct 7, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Oct 4, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Oct 3, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 5,507 |
| Oct 2, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Oct 1, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 9.89% | 4,319 |
| Sep 30, 2024 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | - | - |
| Sep 27, 2024 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | - | - |
| Sep 26, 2024 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | -0.73% | 28,061 |
| Sep 25, 2024 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | - |
| Sep 24, 2024 | 2.62 | 2.75 | 2.62 | 2.75 | 2.75 | -1.79% | 3,833 |
| Sep 23, 2024 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -7.89% | 8,955 |
| Sep 20, 2024 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | 22,435 |
| Sep 19, 2024 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 19.22% | 1,075 |
| Sep 18, 2024 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | - | 19,910 |
| Sep 17, 2024 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | - | - |
| Sep 16, 2024 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | - | - |
| Sep 13, 2024 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | - | - |
| Sep 12, 2024 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | -15.00% | 6,153 |
| Sep 11, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Sep 10, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Sep 9, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Sep 6, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Sep 5, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -12.79% | 4,189 |
| Sep 4, 2024 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | - | 7,587 |
| Sep 3, 2024 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | - | - |
| Aug 30, 2024 | 3.44 | 3.99 | 3.44 | 3.44 | 3.44 | 14.74% | 6,249 |
| Aug 29, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 8,545 |
| Aug 28, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Aug 27, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Aug 26, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 1,493 |
| Aug 23, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 14,560 |
| Aug 22, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 7,288 |
| Aug 21, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Aug 20, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -21.93% | 38,568 |
| Aug 19, 2024 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | - |
| Aug 16, 2024 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | 28,203 |
| Aug 15, 2024 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | - |
| Aug 14, 2024 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | - |
| Aug 13, 2024 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 16.36% | 3,231 |
| Aug 12, 2024 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |