Community Healthcare Trust Incorporated (CHCT)
NYSE: CHCT · Real-Time Price · USD
14.43
-0.04 (-0.28%)
Oct 29, 2025, 4:00 PM EDT - Market closed
CHCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 14.70 | 15.26 | 14.18 | 14.43 | 14.43 | -0.28% | 495,944 |
| Oct 28, 2025 | 14.48 | 14.55 | 14.19 | 14.47 | 14.47 | -0.21% | 258,101 |
| Oct 27, 2025 | 14.62 | 14.71 | 14.30 | 14.50 | 14.50 | -0.62% | 264,128 |
| Oct 24, 2025 | 14.13 | 14.61 | 14.13 | 14.59 | 14.59 | 4.07% | 201,223 |
| Oct 23, 2025 | 14.20 | 14.20 | 13.95 | 14.02 | 14.02 | -0.78% | 147,832 |
| Oct 22, 2025 | 14.08 | 14.20 | 13.96 | 14.13 | 14.13 | 0.71% | 184,160 |
| Oct 21, 2025 | 13.92 | 14.09 | 13.81 | 14.03 | 14.03 | 0.50% | 220,097 |
| Oct 20, 2025 | 13.91 | 13.98 | 13.70 | 13.96 | 13.96 | 0.72% | 226,268 |
| Oct 17, 2025 | 13.96 | 14.19 | 13.82 | 13.86 | 13.86 | -1.07% | 187,224 |
| Oct 16, 2025 | 14.06 | 14.22 | 13.91 | 14.01 | 14.01 | -0.78% | 235,856 |
| Oct 15, 2025 | 13.91 | 14.12 | 13.85 | 14.12 | 14.12 | 1.36% | 211,094 |
| Oct 14, 2025 | 13.48 | 13.94 | 13.48 | 13.93 | 13.93 | 2.73% | 236,410 |
| Oct 13, 2025 | 13.40 | 13.59 | 13.23 | 13.56 | 13.56 | 1.88% | 208,263 |
| Oct 10, 2025 | 13.65 | 13.72 | 13.31 | 13.31 | 13.31 | -2.49% | 259,244 |
| Oct 9, 2025 | 13.83 | 13.94 | 13.51 | 13.65 | 13.65 | -1.94% | 275,208 |
| 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 |