Skip to main content
logo
Community Healthcare Trust Incorporated (CHCT)
NYSE: CHCT · Real-Time Price · USD
16.32
-0.72 (-4.23%)
Feb 23, 2026, 4:00 PM EST - Market closed

CHCT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 23, 202616.4516.5716.1316.36--3.99%303,127
Feb 20, 202617.0717.2616.9717.0416.560.12%531,625
Feb 19, 202617.2817.7516.7817.0216.54-1.33%613,848
Feb 18, 202617.7518.0317.0517.2516.77-4.27%544,336
Feb 17, 202617.7418.0317.5018.0217.522.15%443,539
Feb 13, 202617.6817.8617.4517.6417.150.68%503,248
Feb 12, 202618.0418.0417.4117.5217.03-2.29%448,257
Feb 11, 202618.1318.1917.8817.9317.43-0.83%311,123
Feb 10, 202617.9618.2017.8418.0817.570.67%250,755
Feb 9, 202618.0718.1517.6117.9617.46-0.94%235,019
Feb 6, 202618.1418.2217.8318.1317.62-0.06%154,238
Feb 5, 202618.0718.1817.7018.1417.630.55%270,990
Feb 4, 202617.6918.1917.6318.0417.532.79%209,267
Feb 3, 202617.4417.7917.3517.5517.060.92%265,532
Feb 2, 202617.4517.4517.2317.3916.900.64%160,431
Jan 30, 202616.8717.3116.8417.2816.802.13%155,750
Jan 29, 202616.7116.9716.6216.9216.451.56%120,988
Jan 28, 202617.1017.1516.6616.6616.19-2.40%199,497
Jan 27, 202616.9617.2016.9517.0716.590.23%86,520
Jan 26, 202617.0017.1016.8917.0316.550.24%138,541
Jan 23, 202617.1017.1216.9116.9916.51-0.76%134,479
Jan 22, 202617.1217.2617.0717.1216.64-0.17%188,232
Jan 21, 202617.1817.3216.8217.1516.67-174,604
Jan 20, 202617.0217.3316.8317.1516.670.65%188,112
Jan 16, 202616.9917.2516.9917.0416.56-0.12%303,382
Jan 15, 202616.9617.2116.9017.0616.580.59%121,915
Jan 14, 202616.9417.0316.5716.9616.480.41%150,888
Jan 13, 202616.9216.9716.6216.8916.420.24%103,618
Jan 12, 202616.9517.0916.8316.8516.38-0.30%190,873
Jan 9, 202616.8516.9916.7216.9016.430.66%158,824
Jan 8, 202616.7117.0016.7116.7916.32-0.24%148,308
Jan 7, 202616.6616.9116.5616.8316.361.14%238,298
Jan 6, 202616.4616.6416.2716.6416.171.65%188,355
Jan 5, 202616.3716.5516.2816.3715.910.24%194,161
Jan 2, 202616.5016.5516.0716.3315.87-0.55%260,203
Dec 31, 202516.2516.5016.2516.4215.961.05%178,168
Dec 30, 202516.2516.4116.1616.2515.790.06%216,915
Dec 29, 202515.9716.2715.9716.2415.781.82%210,847
Dec 26, 202515.7916.0015.6315.9515.501.14%121,854
Dec 24, 202515.6315.8015.6015.7715.331.02%75,694
Dec 23, 202515.7015.7915.5715.6115.17-0.64%137,129
Dec 22, 202515.8815.9315.6715.7115.27-1.44%217,904
Dec 19, 202516.1116.2415.8715.9415.49-1.42%575,754
Dec 18, 202515.9616.2815.8716.1715.721.70%285,776
Dec 17, 202515.5215.9215.5015.9015.452.71%206,643
Dec 16, 202515.5015.5915.3615.4815.05-0.06%193,506
Dec 15, 202515.4515.5815.2915.4915.061.24%281,864
Dec 12, 202515.2015.3715.0915.3014.871.32%238,263
Dec 11, 202515.5615.6515.0715.1014.68-2.45%273,505
Dec 10, 202515.3915.6115.3815.4815.050.85%234,368