Community Healthcare Trust Incorporated (CHCT)
NYSE: CHCT · Real-Time Price · USD
18.25
+0.23 (1.28%)
At close: Mar 28, 2025, 4:00 PM
18.18
-0.07 (-0.38%)
After-hours: Mar 28, 2025, 8:00 PM EDT
CHCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 18.02 | 18.27 | 17.87 | 18.25 | 18.25 | 1.28% | 106,069 |
| Mar 27, 2025 | 18.29 | 18.47 | 18.02 | 18.02 | 18.02 | -1.10% | 131,839 |
| Mar 26, 2025 | 18.07 | 18.31 | 18.07 | 18.22 | 18.22 | 0.94% | 82,681 |
| Mar 25, 2025 | 18.25 | 18.25 | 17.87 | 18.05 | 18.05 | -1.20% | 198,299 |
| Mar 24, 2025 | 18.36 | 18.40 | 17.81 | 18.27 | 18.27 | 0.33% | 285,522 |
| Mar 21, 2025 | 18.33 | 18.50 | 18.12 | 18.21 | 18.21 | -1.25% | 475,121 |
| Mar 20, 2025 | 18.49 | 18.68 | 18.41 | 18.44 | 18.44 | -0.70% | 147,805 |
| Mar 19, 2025 | 18.46 | 18.67 | 18.20 | 18.57 | 18.57 | 0.38% | 220,888 |
| Mar 18, 2025 | 18.66 | 18.90 | 18.34 | 18.50 | 18.50 | -1.02% | 216,478 |
| Mar 17, 2025 | 18.28 | 18.79 | 18.28 | 18.69 | 18.69 | 1.91% | 212,061 |
| Mar 14, 2025 | 18.02 | 18.37 | 17.88 | 18.34 | 18.34 | 2.40% | 192,095 |
| Mar 13, 2025 | 18.33 | 18.54 | 17.88 | 17.91 | 17.91 | -2.02% | 242,625 |
| Mar 12, 2025 | 18.33 | 18.44 | 18.08 | 18.28 | 18.28 | -0.44% | 251,735 |
| Mar 11, 2025 | 18.59 | 18.70 | 18.30 | 18.36 | 18.36 | -1.08% | 271,912 |
| Mar 10, 2025 | 18.50 | 19.01 | 18.49 | 18.56 | 18.56 | 0.38% | 236,272 |
| Mar 7, 2025 | 18.64 | 18.91 | 18.47 | 18.49 | 18.49 | -0.75% | 246,305 |
| Mar 6, 2025 | 18.56 | 18.73 | 18.30 | 18.63 | 18.63 | 0.32% | 304,689 |
| Mar 5, 2025 | 18.29 | 18.64 | 18.05 | 18.57 | 18.57 | 0.81% | 357,778 |
| Mar 4, 2025 | 18.58 | 18.73 | 18.35 | 18.42 | 18.42 | -0.91% | 217,286 |
| Mar 3, 2025 | 18.67 | 18.98 | 18.44 | 18.59 | 18.59 | -0.80% | 294,421 |
| Feb 28, 2025 | 18.79 | 18.90 | 18.42 | 18.74 | 18.74 | 0.21% | 434,813 |
| Feb 27, 2025 | 18.22 | 18.73 | 18.22 | 18.70 | 18.70 | 2.35% | 325,453 |
| Feb 26, 2025 | 18.48 | 18.54 | 18.21 | 18.27 | 18.27 | -0.92% | 316,297 |
| Feb 25, 2025 | 18.48 | 18.72 | 18.41 | 18.44 | 18.44 | 0.11% | 315,936 |
| Feb 24, 2025 | 18.27 | 18.78 | 18.16 | 18.42 | 18.42 | -1.92% | 226,722 |
| Feb 21, 2025 | 19.09 | 19.38 | 18.75 | 18.78 | 18.32 | -0.74% | 377,913 |
| Feb 20, 2025 | 18.47 | 19.15 | 18.43 | 18.92 | 18.45 | 1.99% | 311,685 |
| Feb 19, 2025 | 19.20 | 19.50 | 18.36 | 18.55 | 18.09 | -6.31% | 928,440 |
| Feb 18, 2025 | 19.80 | 19.99 | 19.48 | 19.80 | 19.31 | -0.45% | 289,747 |
| Feb 14, 2025 | 20.11 | 20.28 | 19.77 | 19.89 | 19.40 | 0.05% | 126,801 |
| Feb 13, 2025 | 19.73 | 20.00 | 19.70 | 19.88 | 19.39 | 0.40% | 125,612 |
| Feb 12, 2025 | 19.79 | 19.98 | 19.26 | 19.80 | 19.31 | -1.79% | 188,141 |
| Feb 11, 2025 | 20.00 | 20.20 | 19.96 | 20.16 | 19.66 | 0.85% | 118,642 |
| Feb 10, 2025 | 20.00 | 20.18 | 19.70 | 19.99 | 19.50 | 0.05% | 138,979 |
| Feb 7, 2025 | 19.95 | 20.02 | 19.64 | 19.98 | 19.49 | -0.10% | 109,794 |
| Feb 6, 2025 | 20.19 | 20.23 | 19.94 | 20.00 | 19.51 | -0.35% | 108,803 |
| Feb 5, 2025 | 20.10 | 20.20 | 19.98 | 20.07 | 19.57 | 0.60% | 104,854 |
| Feb 4, 2025 | 19.64 | 20.18 | 19.34 | 19.95 | 19.46 | 1.01% | 201,938 |
| Feb 3, 2025 | 19.59 | 19.83 | 19.48 | 19.75 | 19.26 | -0.40% | 157,543 |
| Jan 31, 2025 | 19.62 | 19.98 | 19.60 | 19.83 | 19.34 | 0.20% | 182,508 |
| Jan 30, 2025 | 20.36 | 20.39 | 19.63 | 19.79 | 19.30 | -1.69% | 247,931 |
| Jan 29, 2025 | 20.36 | 20.49 | 19.91 | 20.13 | 19.63 | -1.18% | 131,050 |
| Jan 28, 2025 | 20.37 | 20.69 | 20.33 | 20.37 | 19.87 | -0.15% | 144,522 |
| Jan 27, 2025 | 20.32 | 20.87 | 20.18 | 20.40 | 19.90 | 1.49% | 186,401 |
| Jan 24, 2025 | 19.74 | 20.14 | 19.74 | 20.10 | 19.60 | 1.26% | 154,685 |
| Jan 23, 2025 | 19.54 | 19.85 | 19.42 | 19.85 | 19.36 | 1.79% | 148,553 |
| Jan 22, 2025 | 20.00 | 20.03 | 19.39 | 19.50 | 19.02 | -3.42% | 262,180 |
| Jan 21, 2025 | 19.61 | 20.24 | 19.61 | 20.19 | 19.69 | 3.49% | 174,074 |
| Jan 17, 2025 | 19.93 | 19.93 | 19.46 | 19.51 | 19.03 | -0.96% | 233,322 |
| Jan 16, 2025 | 19.40 | 19.71 | 19.31 | 19.70 | 19.21 | 1.60% | 140,368 |