CNL Healthcare Properties, Inc. (CHTH)
OTCMKTS · Delayed Price · Currency is USD
2.626
-0.684 (-20.65%)
Aug 27, 2025, 1:43 PM EDT
CNL Healthcare Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |