Skip to main content
logo
Community Healthcare Trust Incorporated (CHCT)
NYSE: CHCT · Real-Time Price · USD
15.68
-0.05 (-0.32%)
Sep 12, 2025, 4:00 PM EDT - Market closed

CHCT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 202515.7515.8215.5815.6815.68-0.32%127,016
Sep 11, 202515.4615.8215.4615.7315.731.35%158,898
Sep 10, 202515.6915.7315.4215.5215.52-1.46%130,194
Sep 9, 202515.7515.7915.5515.7515.75-0.13%131,989
Sep 8, 202515.6115.8315.4715.7715.770.70%211,941
Sep 5, 202515.5415.7915.4615.6615.660.71%169,405
Sep 4, 202515.2615.5615.1715.5515.552.91%136,014
Sep 3, 202515.0915.3415.0215.1115.11-0.40%124,582
Sep 2, 202515.3415.4915.1015.1715.17-1.56%286,509
Aug 29, 202515.2215.4315.1815.4115.411.31%151,745
Aug 28, 202515.3315.3314.9715.2115.21-0.26%188,645
Aug 27, 202515.1715.2915.1315.2515.250.46%107,003
Aug 26, 202515.0215.2014.9315.1815.181.00%172,402
Aug 25, 202515.0815.2014.9715.0315.03-0.60%182,649
Aug 22, 202514.9415.2814.8515.1215.122.30%227,601
Aug 21, 202514.8014.8714.6814.7814.78-0.40%204,139
Aug 20, 202514.9315.0514.8014.8414.84-0.13%205,184
Aug 19, 202514.5614.8614.5614.8614.862.77%151,702
Aug 18, 202514.3714.6614.2514.4614.460.77%230,935
Aug 15, 202514.5714.6014.3214.3514.35-0.97%250,958
Aug 14, 202514.9114.9114.4714.4914.49-3.46%211,897
Aug 13, 202514.8315.0114.6515.0115.011.62%225,779
Aug 12, 202514.4314.8814.3714.7714.773.00%245,792
Aug 11, 202514.4614.5814.2014.3414.34-0.69%313,427
Aug 8, 202514.8914.8914.4014.4414.44-6.36%475,715
Aug 7, 202515.5315.6315.3415.4214.93-0.77%460,753
Aug 6, 202515.5215.6915.2215.5415.050.45%993,286
Aug 5, 202515.5115.6015.4415.4714.98-186,289
Aug 4, 202515.3215.5915.2715.4714.980.85%221,820
Aug 1, 202515.4415.4515.1415.3414.85-0.20%277,302
Jul 31, 202515.7516.0315.2415.3714.88-2.41%488,223
Jul 30, 202515.9916.4815.2215.7515.25-3.08%611,506
Jul 29, 202516.4516.6416.2216.2515.74-0.67%744,051
Jul 28, 202516.5016.5816.2216.3615.84-1.21%243,765
Jul 25, 202516.6616.8916.4216.5616.040.98%277,647
Jul 24, 202516.4416.4916.3116.4015.88-0.91%175,256
Jul 23, 202516.2616.5716.0816.5516.031.85%225,132
Jul 22, 202515.9516.3715.9316.2515.741.82%274,477
Jul 21, 202516.2816.4515.9215.9615.45-1.36%259,288
Jul 18, 202516.3316.3916.0216.1815.67-0.55%263,577
Jul 17, 202516.9717.0616.2216.2715.75-4.35%274,638
Jul 16, 202517.1017.1816.8117.0116.470.24%192,158
Jul 15, 202517.3617.6216.9616.9716.43-2.08%194,371
Jul 14, 202517.0017.3316.9917.3316.781.58%135,863
Jul 11, 202516.7817.1316.6617.0616.520.71%149,185
Jul 10, 202516.6417.0316.6416.9416.401.62%183,568
Jul 9, 202516.6616.7916.4616.6716.140.06%133,877
Jul 8, 202516.7116.8916.6116.6616.13-0.66%172,344
Jul 7, 202517.4517.4916.7216.7716.24-4.17%211,212
Jul 3, 202517.3217.5417.2117.5016.951.10%133,915