Community Healthcare Trust Incorporated (CHCT)
NYSE: CHCT · Real-Time Price · USD
15.79
-0.16 (-1.00%)
Apr 23, 2025, 4:00 PM EDT - Market closed
CHCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 16.11 | 16.23 | 15.72 | 15.79 | 15.79 | -1.00% | 169,512 |
| Apr 22, 2025 | 16.13 | 16.36 | 15.80 | 15.95 | 15.95 | - | 147,008 |
| Apr 21, 2025 | 15.89 | 16.22 | 15.87 | 15.95 | 15.95 | -0.31% | 225,135 |
| Apr 17, 2025 | 15.81 | 16.20 | 15.81 | 16.00 | 16.00 | 1.33% | 178,103 |
| Apr 16, 2025 | 15.60 | 16.04 | 15.60 | 15.79 | 15.79 | 0.77% | 197,194 |
| Apr 15, 2025 | 15.46 | 15.83 | 15.46 | 15.67 | 15.67 | 0.58% | 189,220 |
| Apr 14, 2025 | 15.18 | 15.73 | 15.15 | 15.58 | 15.58 | 4.07% | 287,601 |
| Apr 11, 2025 | 15.21 | 15.46 | 14.76 | 14.97 | 14.97 | -1.77% | 369,933 |
| Apr 10, 2025 | 16.25 | 16.31 | 14.91 | 15.24 | 15.24 | -7.19% | 607,162 |
| Apr 9, 2025 | 15.88 | 16.67 | 15.43 | 16.42 | 16.42 | 2.18% | 531,521 |
| Apr 8, 2025 | 16.76 | 16.95 | 15.95 | 16.07 | 16.07 | -2.13% | 315,048 |
| Apr 7, 2025 | 16.56 | 17.36 | 15.88 | 16.42 | 16.42 | -4.14% | 380,448 |
| Apr 4, 2025 | 17.54 | 17.59 | 16.89 | 17.13 | 17.13 | -3.76% | 265,748 |
| Apr 3, 2025 | 17.98 | 18.12 | 17.73 | 17.80 | 17.80 | -1.82% | 187,893 |
| Apr 2, 2025 | 18.18 | 18.34 | 18.00 | 18.13 | 18.13 | -0.93% | 142,708 |
| Apr 1, 2025 | 18.20 | 18.42 | 18.08 | 18.30 | 18.30 | 0.77% | 104,389 |
| Mar 31, 2025 | 18.18 | 18.39 | 18.09 | 18.16 | 18.16 | -0.49% | 229,539 |
| Mar 28, 2025 | 18.02 | 18.27 | 17.87 | 18.25 | 18.25 | 1.28% | 107,948 |
| 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 |