CNL Healthcare Properties, Inc. (CHTH)
OTCMKTS · Delayed Price · Currency is USD
3.470
0.00 (0.00%)
Aug 7, 2025, 8:00 PM EDT
CNL Healthcare Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | - | - |
| Aug 7, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | - | - |
| Aug 6, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | - | 4,790 |
| Aug 5, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | - | - |
| Aug 4, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | - | - |
| Aug 1, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | - | 2,037 |
| Jul 31, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 19.66% | 1,890 |
| Jul 30, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| 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 24, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Jul 23, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Jul 22, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Jul 21, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | 1,612 |
| Jul 18, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| 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 14, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | - | 3,957 |
| Jul 11, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | - | - |
| 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 |
| Jul 7, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | - | - |
| Jul 3, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | - | - |
| Jul 2, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | - | - |
| Jul 1, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | - | - |
| Jun 30, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | - | - |
| Jun 27, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | - | - |
| 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 |