Community Healthcare Trust Incorporated (CHCT)
NYSE: CHCT · Real-Time Price · USD
17.14
+0.51 (3.07%)
Jul 1, 2025, 1:38 PM - Market open
CHCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2025 | 16.74 | 16.87 | 16.44 | 16.63 | 16.63 | -0.66% | 232,834 |
| Jun 27, 2025 | 16.93 | 17.18 | 16.74 | 16.74 | 16.74 | -1.30% | 937,033 |
| Jun 26, 2025 | 16.60 | 17.02 | 16.60 | 16.96 | 16.96 | 2.35% | 275,178 |
| Jun 25, 2025 | 16.81 | 16.91 | 16.55 | 16.57 | 16.57 | -1.95% | 262,685 |
| Jun 24, 2025 | 17.07 | 17.48 | 16.82 | 16.90 | 16.90 | -0.76% | 501,403 |
| Jun 23, 2025 | 16.73 | 17.05 | 16.64 | 17.03 | 17.03 | 1.85% | 148,927 |
| Jun 20, 2025 | 16.89 | 16.97 | 16.64 | 16.72 | 16.72 | -0.42% | 365,565 |
| Jun 18, 2025 | 16.70 | 16.94 | 16.64 | 16.79 | 16.79 | 0.48% | 148,201 |
| Jun 17, 2025 | 16.44 | 16.78 | 16.34 | 16.71 | 16.71 | 0.78% | 204,023 |
| Jun 16, 2025 | 16.82 | 16.93 | 16.53 | 16.58 | 16.58 | -0.66% | 170,856 |
| Jun 13, 2025 | 16.72 | 16.83 | 16.59 | 16.69 | 16.69 | -0.54% | 199,365 |
| Jun 12, 2025 | 16.66 | 16.92 | 16.59 | 16.78 | 16.78 | -0.18% | 139,408 |
| Jun 11, 2025 | 17.01 | 17.16 | 16.78 | 16.81 | 16.81 | -0.36% | 176,325 |
| Jun 10, 2025 | 17.00 | 17.23 | 16.81 | 16.87 | 16.87 | -0.24% | 176,675 |
| Jun 9, 2025 | 16.83 | 17.05 | 16.71 | 16.91 | 16.91 | 0.42% | 189,854 |
| Jun 6, 2025 | 16.40 | 16.85 | 16.40 | 16.84 | 16.84 | 3.69% | 188,978 |
| Jun 5, 2025 | 16.32 | 16.36 | 16.20 | 16.24 | 16.24 | -0.79% | 179,216 |
| Jun 4, 2025 | 16.30 | 16.50 | 16.26 | 16.37 | 16.37 | - | 266,598 |
| Jun 3, 2025 | 16.33 | 16.54 | 16.16 | 16.37 | 16.37 | - | 170,563 |
| Jun 2, 2025 | 16.43 | 16.67 | 16.18 | 16.37 | 16.37 | 0.18% | 192,842 |
| May 30, 2025 | 16.35 | 16.62 | 16.33 | 16.34 | 16.34 | -0.43% | 269,251 |
| May 29, 2025 | 16.28 | 16.57 | 16.28 | 16.41 | 16.41 | 0.80% | 118,392 |
| May 28, 2025 | 16.48 | 16.51 | 16.25 | 16.28 | 16.28 | -1.21% | 164,198 |
| May 27, 2025 | 15.96 | 16.48 | 15.93 | 16.48 | 16.48 | 3.97% | 216,817 |
| May 23, 2025 | 15.87 | 15.97 | 15.62 | 15.85 | 15.85 | -1.00% | 159,386 |
| May 22, 2025 | 16.08 | 16.17 | 15.82 | 16.01 | 16.01 | -0.37% | 165,252 |
| May 21, 2025 | 16.45 | 16.49 | 16.07 | 16.07 | 16.07 | -3.19% | 129,124 |
| May 20, 2025 | 16.65 | 16.85 | 16.53 | 16.60 | 16.60 | -0.90% | 98,349 |
| May 19, 2025 | 16.61 | 16.84 | 16.61 | 16.75 | 16.75 | -0.30% | 148,025 |
| May 16, 2025 | 16.45 | 16.93 | 16.39 | 16.80 | 16.80 | 2.44% | 227,125 |
| May 15, 2025 | 16.20 | 16.41 | 16.00 | 16.40 | 16.40 | 3.08% | 195,948 |
| May 14, 2025 | 16.17 | 16.19 | 15.72 | 15.91 | 15.91 | -2.09% | 258,111 |
| May 13, 2025 | 16.42 | 16.53 | 16.03 | 16.25 | 16.25 | -0.31% | 271,041 |
| May 12, 2025 | 16.31 | 16.63 | 16.06 | 16.30 | 16.30 | 1.37% | 308,314 |
| May 9, 2025 | 16.26 | 16.30 | 15.78 | 16.08 | 16.08 | -4.17% | 236,393 |
| May 8, 2025 | 17.14 | 17.27 | 16.62 | 16.78 | 16.30 | -1.87% | 233,303 |
| May 7, 2025 | 17.00 | 17.29 | 17.00 | 17.10 | 16.61 | 0.59% | 226,573 |
| May 6, 2025 | 17.00 | 17.19 | 16.79 | 17.00 | 16.52 | -0.41% | 168,115 |
| May 5, 2025 | 17.04 | 17.21 | 16.85 | 17.07 | 16.59 | 0.35% | 174,605 |
| May 2, 2025 | 16.95 | 17.15 | 16.90 | 17.01 | 16.53 | 0.89% | 150,722 |
| May 1, 2025 | 17.14 | 17.14 | 16.62 | 16.86 | 16.38 | -1.29% | 315,294 |
| Apr 30, 2025 | 16.48 | 17.31 | 16.28 | 17.08 | 16.60 | 5.04% | 269,135 |
| Apr 29, 2025 | 15.96 | 16.26 | 15.94 | 16.26 | 15.80 | 1.56% | 136,333 |
| Apr 28, 2025 | 16.24 | 16.36 | 15.79 | 16.01 | 15.56 | -1.23% | 157,460 |
| Apr 25, 2025 | 15.75 | 16.21 | 15.61 | 16.21 | 15.75 | 3.18% | 205,218 |
| Apr 24, 2025 | 15.81 | 15.90 | 15.60 | 15.71 | 15.26 | -0.51% | 158,265 |
| Apr 23, 2025 | 16.11 | 16.23 | 15.72 | 15.79 | 15.34 | -1.00% | 169,512 |
| Apr 22, 2025 | 16.13 | 16.36 | 15.80 | 15.95 | 15.50 | - | 147,008 |
| Apr 21, 2025 | 15.89 | 16.22 | 15.87 | 15.95 | 15.50 | -0.31% | 225,135 |
| Apr 17, 2025 | 15.81 | 16.20 | 15.81 | 16.00 | 15.55 | 1.33% | 178,103 |