Skip to main content
Community Healthcare Trust Incorporated (CHCT)
NYSE: CHCT · Real-Time Price · USD
16.24
-0.13 (-0.79%)
Jun 5, 2025, 4:00 PM - Market closed

CHCT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202516.3216.3616.2016.2416.24-0.79%179,216
Jun 4, 202516.3016.5016.2616.3716.37-266,598
Jun 3, 202516.3316.5416.1616.3716.37-170,563
Jun 2, 202516.4316.6716.1816.3716.370.18%192,842
May 30, 202516.3516.6216.3316.3416.34-0.43%269,251
May 29, 202516.2816.5716.2816.4116.410.80%118,392
May 28, 202516.4816.5116.2516.2816.28-1.21%164,198
May 27, 202515.9616.4815.9316.4816.483.97%216,817
May 23, 202515.8715.9715.6215.8515.85-1.00%159,386
May 22, 202516.0816.1715.8216.0116.01-0.37%165,252
May 21, 202516.4516.4916.0716.0716.07-3.19%129,124
May 20, 202516.6516.8516.5316.6016.60-0.90%98,349
May 19, 202516.6116.8416.6116.7516.75-0.30%148,025
May 16, 202516.4516.9316.3916.8016.802.44%227,125
May 15, 202516.2016.4116.0016.4016.403.08%195,948
May 14, 202516.1716.1915.7215.9115.91-2.09%258,111
May 13, 202516.4216.5316.0316.2516.25-0.31%271,041
May 12, 202516.3116.6316.0616.3016.301.37%308,314
May 9, 202516.2616.3015.7816.0816.08-4.17%236,393
May 8, 202517.1417.2716.6216.7816.30-1.87%233,303
May 7, 202517.0017.2917.0017.1016.610.59%226,573
May 6, 202517.0017.1916.7917.0016.52-0.41%168,115
May 5, 202517.0417.2116.8517.0716.590.35%174,605
May 2, 202516.9517.1516.9017.0116.530.89%150,722
May 1, 202517.1417.1416.6216.8616.38-1.29%315,294
Apr 30, 202516.4817.3116.2817.0816.605.04%269,135
Apr 29, 202515.9616.2615.9416.2615.801.56%136,333
Apr 28, 202516.2416.3615.7916.0115.56-1.23%157,460
Apr 25, 202515.7516.2115.6116.2115.753.18%205,218
Apr 24, 202515.8115.9015.6015.7115.26-0.51%158,265
Apr 23, 202516.1116.2315.7215.7915.34-1.00%169,512
Apr 22, 202516.1316.3615.8015.9515.50-147,008
Apr 21, 202515.8916.2215.8715.9515.50-0.31%225,135
Apr 17, 202515.8116.2015.8116.0015.551.33%178,103
Apr 16, 202515.6016.0415.6015.7915.340.77%197,194
Apr 15, 202515.4615.8315.4615.6715.230.58%189,220
Apr 14, 202515.1815.7315.1515.5815.144.07%287,601
Apr 11, 202515.2115.4614.7614.9714.55-1.77%369,933
Apr 10, 202516.2516.3114.9115.2414.81-7.19%607,162
Apr 9, 202515.8816.6715.4316.4215.952.18%531,521
Apr 8, 202516.7616.9515.9516.0715.61-2.13%315,048
Apr 7, 202516.5617.3615.8816.4215.95-4.14%380,448
Apr 4, 202517.5417.5916.8917.1316.64-3.76%265,748
Apr 3, 202517.9818.1217.7317.8017.30-1.82%187,893
Apr 2, 202518.1818.3418.0018.1317.62-0.93%142,708
Apr 1, 202518.2018.4218.0818.3017.780.77%104,389
Mar 31, 202518.1818.3918.0918.1617.64-0.49%229,539
Mar 28, 202518.0218.2717.8718.2517.731.28%107,948
Mar 27, 202518.2918.4718.0218.0217.51-1.10%131,839
Mar 26, 202518.0718.3118.0718.2217.700.94%82,681