Community Healthcare Trust Incorporated (CHCT)
NYSE: CHCT · Real-Time Price · USD
13.65
-0.27 (-1.94%)
At close: Oct 9, 2025, 4:00 PM EDT
13.65
0.00 (0.00%)
After-hours: Oct 9, 2025, 4:10 PM EDT
CHCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 13.83 | 13.94 | 13.51 | 13.70 | - | -1.58% | 213,661 |
| Oct 8, 2025 | 14.06 | 14.14 | 13.89 | 13.92 | 13.92 | -1.42% | 248,378 |
| Oct 7, 2025 | 14.50 | 14.50 | 14.12 | 14.12 | 14.12 | -2.55% | 241,862 |
| Oct 6, 2025 | 15.00 | 15.05 | 14.48 | 14.49 | 14.49 | -3.53% | 328,664 |
| Oct 3, 2025 | 15.09 | 15.30 | 15.01 | 15.02 | 15.02 | -0.13% | 168,521 |
| Oct 2, 2025 | 15.35 | 15.41 | 14.97 | 15.04 | 15.04 | -2.21% | 246,974 |
| Oct 1, 2025 | 15.24 | 15.48 | 15.23 | 15.38 | 15.38 | 0.52% | 153,152 |
| Sep 30, 2025 | 15.00 | 15.32 | 15.00 | 15.30 | 15.30 | 1.80% | 201,828 |
| Sep 29, 2025 | 15.03 | 15.16 | 14.94 | 15.03 | 15.03 | -0.13% | 150,980 |
| Sep 26, 2025 | 15.01 | 15.13 | 14.98 | 15.05 | 15.05 | 0.33% | 172,892 |
| Sep 25, 2025 | 15.02 | 15.17 | 14.85 | 15.00 | 15.00 | -0.07% | 210,063 |
| Sep 24, 2025 | 15.05 | 15.17 | 14.94 | 15.01 | 15.01 | -0.86% | 211,805 |
| Sep 23, 2025 | 15.20 | 15.32 | 15.04 | 15.14 | 15.14 | 0.26% | 160,890 |
| Sep 22, 2025 | 15.07 | 15.17 | 14.95 | 15.10 | 15.10 | 0.53% | 178,275 |
| Sep 19, 2025 | 15.46 | 15.48 | 14.98 | 15.02 | 15.02 | -2.72% | 638,035 |
| Sep 18, 2025 | 15.20 | 15.46 | 15.17 | 15.44 | 15.44 | 1.38% | 164,926 |
| Sep 17, 2025 | 15.43 | 15.60 | 15.22 | 15.23 | 15.23 | -0.59% | 171,732 |
| Sep 16, 2025 | 15.41 | 15.56 | 15.22 | 15.32 | 15.32 | -0.84% | 134,885 |
| Sep 15, 2025 | 15.84 | 15.84 | 15.45 | 15.45 | 15.45 | -1.47% | 204,184 |
| Sep 12, 2025 | 15.75 | 15.82 | 15.58 | 15.68 | 15.68 | -0.32% | 127,016 |
| Sep 11, 2025 | 15.46 | 15.82 | 15.46 | 15.73 | 15.73 | 1.35% | 158,898 |
| Sep 10, 2025 | 15.69 | 15.73 | 15.42 | 15.52 | 15.52 | -1.46% | 130,194 |
| Sep 9, 2025 | 15.75 | 15.79 | 15.55 | 15.75 | 15.75 | -0.13% | 131,989 |
| Sep 8, 2025 | 15.61 | 15.83 | 15.47 | 15.77 | 15.77 | 0.70% | 211,941 |
| Sep 5, 2025 | 15.54 | 15.79 | 15.46 | 15.66 | 15.66 | 0.71% | 169,405 |
| Sep 4, 2025 | 15.26 | 15.56 | 15.17 | 15.55 | 15.55 | 2.91% | 136,014 |
| Sep 3, 2025 | 15.09 | 15.34 | 15.02 | 15.11 | 15.11 | -0.40% | 124,582 |
| Sep 2, 2025 | 15.34 | 15.49 | 15.10 | 15.17 | 15.17 | -1.56% | 286,509 |
| Aug 29, 2025 | 15.22 | 15.43 | 15.18 | 15.41 | 15.41 | 1.31% | 151,745 |
| Aug 28, 2025 | 15.33 | 15.33 | 14.97 | 15.21 | 15.21 | -0.26% | 188,645 |
| Aug 27, 2025 | 15.17 | 15.29 | 15.13 | 15.25 | 15.25 | 0.46% | 107,003 |
| Aug 26, 2025 | 15.02 | 15.20 | 14.93 | 15.18 | 15.18 | 1.00% | 172,402 |
| Aug 25, 2025 | 15.08 | 15.20 | 14.97 | 15.03 | 15.03 | -0.60% | 182,649 |
| Aug 22, 2025 | 14.94 | 15.28 | 14.85 | 15.12 | 15.12 | 2.30% | 227,601 |
| Aug 21, 2025 | 14.80 | 14.87 | 14.68 | 14.78 | 14.78 | -0.40% | 204,139 |
| Aug 20, 2025 | 14.93 | 15.05 | 14.80 | 14.84 | 14.84 | -0.13% | 205,184 |
| Aug 19, 2025 | 14.56 | 14.86 | 14.56 | 14.86 | 14.86 | 2.77% | 151,702 |
| Aug 18, 2025 | 14.37 | 14.66 | 14.25 | 14.46 | 14.46 | 0.77% | 230,935 |
| Aug 15, 2025 | 14.57 | 14.60 | 14.32 | 14.35 | 14.35 | -0.97% | 250,958 |
| Aug 14, 2025 | 14.91 | 14.91 | 14.47 | 14.49 | 14.49 | -3.46% | 211,897 |
| Aug 13, 2025 | 14.83 | 15.01 | 14.65 | 15.01 | 15.01 | 1.62% | 225,779 |
| Aug 12, 2025 | 14.43 | 14.88 | 14.37 | 14.77 | 14.77 | 3.00% | 245,792 |
| Aug 11, 2025 | 14.46 | 14.58 | 14.20 | 14.34 | 14.34 | -0.69% | 313,427 |
| Aug 8, 2025 | 14.89 | 14.89 | 14.40 | 14.44 | 14.44 | -6.36% | 475,715 |
| Aug 7, 2025 | 15.53 | 15.63 | 15.34 | 15.42 | 14.93 | -0.77% | 460,753 |
| Aug 6, 2025 | 15.52 | 15.69 | 15.22 | 15.54 | 15.05 | 0.45% | 993,286 |
| Aug 5, 2025 | 15.51 | 15.60 | 15.44 | 15.47 | 14.98 | - | 186,289 |
| Aug 4, 2025 | 15.32 | 15.59 | 15.27 | 15.47 | 14.98 | 0.85% | 221,820 |
| Aug 1, 2025 | 15.44 | 15.45 | 15.14 | 15.34 | 14.85 | -0.20% | 277,302 |
| Jul 31, 2025 | 15.75 | 16.03 | 15.24 | 15.37 | 14.88 | -2.41% | 488,223 |