Skip to main content
logo
Community Healthcare Trust Incorporated (CHCT)
NYSE: CHCT · Real-Time Price · USD
15.54
-0.76 (-4.66%)
At close: Mar 20, 2026, 4:00 PM EDT
15.55
+0.01 (0.06%)
After-hours: Mar 20, 2026, 7:00 PM EDT

CHCT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 202616.4216.4215.4615.5415.54-4.66%521,801
Mar 19, 202616.2516.4616.1716.3016.300.06%168,533
Mar 18, 202616.4516.5616.2516.2916.29-1.57%170,276
Mar 17, 202616.7016.7616.5216.5516.550.06%203,684
Mar 16, 202616.3316.7116.2016.5416.542.41%210,372
Mar 13, 202616.3316.3915.9516.1516.15-0.06%313,931
Mar 12, 202616.1316.5316.0816.1616.16-0.92%339,835
Mar 11, 202616.5016.5416.2316.3116.31-1.45%201,583
Mar 10, 202616.5016.6116.3916.5516.55-0.42%464,290
Mar 9, 202616.4316.6716.1216.6216.62-0.30%496,923
Mar 6, 202616.6016.7016.4216.6716.67-0.83%167,461
Mar 5, 202617.1517.1516.5116.8116.81-2.61%531,592
Mar 4, 202617.1317.2816.9217.2617.260.64%449,575
Mar 3, 202617.0317.3016.7417.1517.15-0.98%203,039
Mar 2, 202616.9617.3316.7517.3217.321.35%467,990
Feb 27, 202617.0317.4816.9117.0917.090.41%441,050
Feb 26, 202616.8817.0216.7117.0217.021.19%261,601
Feb 25, 202616.7116.9316.6516.8216.820.30%341,513
Feb 24, 202616.3116.8316.2516.7716.772.69%290,519
Feb 23, 202616.4516.5716.1316.3316.33-4.17%440,448
Feb 20, 202617.0717.2616.9717.0416.560.12%531,625
Feb 19, 202617.2817.7516.7817.0216.54-1.33%613,848
Feb 18, 202617.7518.0317.0517.2516.77-4.27%544,336
Feb 17, 202617.7418.0317.5018.0217.522.15%443,539
Feb 13, 202617.6817.8617.4517.6417.150.68%503,248
Feb 12, 202618.0418.0417.4117.5217.03-2.29%448,257
Feb 11, 202618.1318.1917.8817.9317.43-0.83%311,123
Feb 10, 202617.9618.2017.8418.0817.570.67%250,755
Feb 9, 202618.0718.1517.6117.9617.46-0.94%235,019
Feb 6, 202618.1418.2217.8318.1317.62-0.06%154,238
Feb 5, 202618.0718.1817.7018.1417.630.55%270,990
Feb 4, 202617.6918.1917.6318.0417.532.79%209,267
Feb 3, 202617.4417.7917.3517.5517.060.92%265,532
Feb 2, 202617.4517.4517.2317.3916.900.64%160,431
Jan 30, 202616.8717.3116.8417.2816.802.13%155,750
Jan 29, 202616.7116.9716.6216.9216.451.56%120,988
Jan 28, 202617.1017.1516.6616.6616.19-2.40%199,497
Jan 27, 202616.9617.2016.9517.0716.590.23%86,520
Jan 26, 202617.0017.1016.8917.0316.550.24%138,541
Jan 23, 202617.1017.1216.9116.9916.51-0.76%134,479
Jan 22, 202617.1217.2617.0717.1216.64-0.17%188,232
Jan 21, 202617.1817.3216.8217.1516.67-174,604
Jan 20, 202617.0217.3316.8317.1516.670.65%188,112
Jan 16, 202616.9917.2516.9917.0416.56-0.12%303,382
Jan 15, 202616.9617.2116.9017.0616.580.59%121,915
Jan 14, 202616.9417.0316.5716.9616.480.41%150,888
Jan 13, 202616.9216.9716.6216.8916.420.24%103,618
Jan 12, 202616.9517.0916.8316.8516.38-0.30%190,873
Jan 9, 202616.8516.9916.7216.9016.430.66%158,824
Jan 8, 202616.7117.0016.7116.7916.32-0.24%148,308