CNL Healthcare Properties, Inc. (CHTH)
OTCMKTS · Delayed Price · Currency is USD
3.300
+0.358 (12.18%)
Oct 7, 2025, 11:22 AM EDT
CNL Healthcare Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Aug 21, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 21.59% | 2,445 |
| Aug 20, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| 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 15, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Aug 14, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Aug 13, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 12,752 |
| 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 |
| 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 |