Skip to main content
logo
Community Healthcare Trust Incorporated (CHCT)
NYSE: CHCT · Real-Time Price · USD
16.66
-0.41 (-2.40%)
Jan 28, 2026, 4:00 PM EST - Market closed

CHCT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 28, 202617.1017.1516.6616.6616.66-2.40%199,497
Jan 27, 202616.9617.2016.9517.0717.070.23%86,516
Jan 26, 202617.0017.1016.8917.0317.030.24%138,537
Jan 23, 202617.1017.1216.9116.9916.99-0.76%132,337
Jan 22, 202617.1217.2617.0717.1217.12-0.17%132,386
Jan 21, 202617.1817.3216.8217.1517.15-166,402
Jan 20, 202617.0217.3316.8317.1517.150.65%185,961
Jan 16, 202616.9917.2516.9917.0417.04-0.12%295,581
Jan 15, 202616.9617.2116.9017.0617.060.59%121,883
Jan 14, 202616.9417.0316.5716.9616.960.41%146,875
Jan 13, 202616.9216.9716.6216.8916.890.24%103,329
Jan 12, 202616.9517.0916.8316.8516.85-0.30%188,822
Jan 9, 202616.8516.9916.7216.9016.900.66%158,357
Jan 8, 202616.7117.0016.7116.7916.79-0.24%148,294
Jan 7, 202616.6616.9116.5616.8316.831.14%238,298
Jan 6, 202616.4616.6416.2716.6416.641.65%188,278
Jan 5, 202616.3716.5516.2816.3716.370.24%194,161
Jan 2, 202616.5016.5516.0716.3316.33-0.55%254,130
Dec 31, 202516.2516.5016.2516.4216.421.05%174,117
Dec 30, 202516.2516.4116.1616.2516.250.06%216,915
Dec 29, 202515.9716.2715.9716.2416.241.82%210,834
Dec 26, 202515.7916.0015.6315.9515.951.14%120,941
Dec 24, 202515.6315.8015.6015.7715.771.02%75,607
Dec 23, 202515.7015.7915.5715.6115.61-0.64%136,450
Dec 22, 202515.8815.9315.6715.7115.71-1.44%217,474
Dec 19, 202516.1116.2415.8715.9415.94-1.42%540,646
Dec 18, 202515.9616.2815.8716.1716.171.70%285,776
Dec 17, 202515.5215.9215.5015.9015.902.71%206,643
Dec 16, 202515.5015.5915.3615.4815.48-0.06%193,506
Dec 15, 202515.4515.5815.2915.4915.491.24%281,864
Dec 12, 202515.2015.3715.0915.3015.301.32%238,263
Dec 11, 202515.5615.6515.0715.1015.10-2.45%273,505
Dec 10, 202515.3915.6115.3815.4815.480.85%234,368
Dec 9, 202515.3015.5215.2815.3515.350.99%122,215
Dec 8, 202515.3415.4815.1715.2015.20-0.59%161,846
Dec 5, 202515.3815.4415.2115.2915.290.53%240,472
Dec 4, 202515.6915.7115.1815.2115.21-3.43%306,246
Dec 3, 202515.7915.9015.6115.7515.75-170,972
Dec 2, 202515.7115.9115.6115.7515.750.70%166,945
Dec 1, 202515.6115.8315.5715.6415.640.39%247,415
Nov 28, 202515.6615.8215.5515.5815.58-1.14%102,554
Nov 26, 202515.4915.8715.4715.7615.761.29%208,065
Nov 25, 202515.0415.7014.9115.5615.563.18%324,603
Nov 24, 202514.9015.2314.7815.0815.080.47%1,378,491
Nov 21, 202514.5315.0214.3915.0115.014.09%301,875
Nov 20, 202514.6214.7714.4014.4214.42-1.37%291,097
Nov 19, 202515.2215.2414.5814.6214.62-4.19%275,734
Nov 18, 202514.8915.3314.7215.2615.262.83%318,067
Nov 17, 202514.7515.1714.6614.8414.840.27%321,697
Nov 14, 202514.5514.8414.2914.8014.801.65%388,304