CNL Healthcare Properties, Inc. (CHTH)
OTCMKTS
· Delayed Price · Currency is USD
2.960
0.00 (0.01%)
May 27, 2025, 4:00 PM EDT
CNL Healthcare Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -10.60% | 1,247 |
| May 28, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | - | - |
| May 27, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | - | 4,497 |
| May 23, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | - | - |
| May 22, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | - | - |
| May 21, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | - | - |
| May 20, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 11.82% | 2,139 |
| May 19, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | - |
| May 16, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | - |
| May 15, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | - |
| May 14, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | - |
| May 13, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | - |
| May 12, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -12.68% | 1,263 |
| May 9, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | - | - |
| May 8, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | - | - |
| May 7, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | - | - |
| May 6, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | - | - |
| May 5, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | - | - |
| May 2, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | - | - |
| May 1, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 4.31% | 33,890 |
| Apr 30, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | - |
| Apr 29, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | 1,263 |
| Apr 28, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | - |
| Apr 25, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | - |
| Apr 24, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | - |
| Apr 23, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | - |
| Apr 22, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | - |
| Apr 21, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | 4,280 |
| Apr 17, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | - |
| Apr 16, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | 3,172 |
| Apr 15, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -1.81% | 660 |
| Apr 14, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 31.45% | 3,148 |
| Apr 11, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | - | - |
| Apr 10, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | - | - |
| Apr 9, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | - | - |
| Apr 8, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | - | - |
| Apr 7, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -16.07% | 710 |
| Apr 4, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 5,686 |
| Apr 3, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Apr 2, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Apr 1, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Mar 31, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 67.22% | 6,409 |
| Mar 28, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | 4,316 |
| Mar 27, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Mar 26, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Mar 25, 2025 | 2.99 | 2.99 | 1.79 | 1.79 | 1.79 | -40.20% | 3,854 |
| Mar 24, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Mar 21, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -3.54% | 2,680 |
| Mar 20, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | - | 5,522 |
| Mar 19, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | - | - |