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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202514.7015.2614.1814.4314.43-0.28%495,944
Oct 28, 202514.4814.5514.1914.4714.47-0.21%258,101
Oct 27, 202514.6214.7114.3014.5014.50-0.62%264,128
Oct 24, 202514.1314.6114.1314.5914.594.07%201,223
Oct 23, 202514.2014.2013.9514.0214.02-0.78%147,832
Oct 22, 202514.0814.2013.9614.1314.130.71%184,160
Oct 21, 202513.9214.0913.8114.0314.030.50%220,097
Oct 20, 202513.9113.9813.7013.9613.960.72%226,268
Oct 17, 202513.9614.1913.8213.8613.86-1.07%187,224
Oct 16, 202514.0614.2213.9114.0114.01-0.78%235,856
Oct 15, 202513.9114.1213.8514.1214.121.36%211,094
Oct 14, 202513.4813.9413.4813.9313.932.73%236,410
Oct 13, 202513.4013.5913.2313.5613.561.88%208,263
Oct 10, 202513.6513.7213.3113.3113.31-2.49%259,244
Oct 9, 202513.8313.9413.5113.6513.65-1.94%275,208
Oct 8, 202514.0614.1413.8913.9213.92-1.42%248,378
Oct 7, 202514.5014.5014.1214.1214.12-2.55%241,862
Oct 6, 202515.0015.0514.4814.4914.49-3.53%328,664
Oct 3, 202515.0915.3015.0115.0215.02-0.13%168,521
Oct 2, 202515.3515.4114.9715.0415.04-2.21%246,974
Oct 1, 202515.2415.4815.2315.3815.380.52%153,152
Sep 30, 202515.0015.3215.0015.3015.301.80%201,828
Sep 29, 202515.0315.1614.9415.0315.03-0.13%150,980
Sep 26, 202515.0115.1314.9815.0515.050.33%172,892
Sep 25, 202515.0215.1714.8515.0015.00-0.07%210,063
Sep 24, 202515.0515.1714.9415.0115.01-0.86%211,805
Sep 23, 202515.2015.3215.0415.1415.140.26%160,890
Sep 22, 202515.0715.1714.9515.1015.100.53%178,275
Sep 19, 202515.4615.4814.9815.0215.02-2.72%638,035
Sep 18, 202515.2015.4615.1715.4415.441.38%164,926
Sep 17, 202515.4315.6015.2215.2315.23-0.59%171,732
Sep 16, 202515.4115.5615.2215.3215.32-0.84%134,885
Sep 15, 202515.8415.8415.4515.4515.45-1.47%204,184
Sep 12, 202515.7515.8215.5815.6815.68-0.32%127,016
Sep 11, 202515.4615.8215.4615.7315.731.35%158,898
Sep 10, 202515.6915.7315.4215.5215.52-1.46%130,194
Sep 9, 202515.7515.7915.5515.7515.75-0.13%131,989
Sep 8, 202515.6115.8315.4715.7715.770.70%211,941
Sep 5, 202515.5415.7915.4615.6615.660.71%169,405
Sep 4, 202515.2615.5615.1715.5515.552.91%136,014
Sep 3, 202515.0915.3415.0215.1115.11-0.40%124,582
Sep 2, 202515.3415.4915.1015.1715.17-1.56%286,509
Aug 29, 202515.2215.4315.1815.4115.411.31%151,745
Aug 28, 202515.3315.3314.9715.2115.21-0.26%188,645
Aug 27, 202515.1715.2915.1315.2515.250.46%107,003
Aug 26, 202515.0215.2014.9315.1815.181.00%172,402
Aug 25, 202515.0815.2014.9715.0315.03-0.60%182,649
Aug 22, 202514.9415.2814.8515.1215.122.30%227,601
Aug 21, 202514.8014.8714.6814.7814.78-0.40%204,139
Aug 20, 202514.9315.0514.8014.8414.84-0.13%205,184