CNL Healthcare Properties, Inc. (CHTH)
OTCMKTS
· Delayed Price · Currency is USD
2.900
0.00 (0.00%)
Mar 7, 2025, 3:00 PM EST
CNL Healthcare Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 7, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | - | - |
| Mar 6, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | - | - |
| Mar 5, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | - | 1,725 |
| Mar 4, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | - | - |
| Mar 3, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 7.24% | 4,688 |
| Feb 28, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Feb 27, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Feb 26, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -13.43% | 2,398 |
| Feb 25, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | - |
| Feb 24, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | - |
| Feb 21, 2025 | 3.35 | 3.35 | 3.31 | 3.35 | 3.35 | -0.30% | 4,035 |
| Feb 20, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 12.00% | 2,144 |
| Feb 19, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Feb 18, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Feb 14, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Feb 13, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 3,373 |
| Feb 12, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 13,882 |
| Feb 11, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 3,434 |
| Feb 10, 2025 | 3.00 | 4.05 | 3.00 | 3.00 | 3.00 | -15.49% | 7,963 |
| Feb 7, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | - | - |
| Feb 6, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | - | - |
| Feb 5, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | - | - |
| Feb 4, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | - | 3,434 |
| Feb 3, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | - | - |
| Jan 31, 2025 | 3.55 | 3.55 | 3.43 | 3.55 | 3.55 | - | 6,103 |
| Jan 30, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | - | 7,024 |
| Jan 29, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | - | - |
| Jan 28, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | - | - |
| Jan 27, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | - | 3,604 |
| Jan 24, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | - | 2,215 |
| Jan 23, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | - | - |
| Jan 22, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | - | - |
| Jan 21, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | - | - |
| Jan 17, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | - | - |
| Jan 16, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 9.23% | 4,785 |
| Jan 15, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | - |
| Jan 14, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | - |
| Jan 13, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | - |
| Jan 10, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | - |
| Jan 8, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | - |
| Jan 7, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -8.45% | 3,655 |
| Jan 6, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 9.23% | 5,157 |
| 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 | - | - |