Community Healthcare Trust Incorporated (CHCT)
NYSE: CHCT · Real-Time Price · USD
14.71
+0.32 (2.22%)
At close: Nov 13, 2026, 4:00 PM EST
14.60
-0.11 (-0.75%)
After-hours: Nov 13, 2026, 7:30 PM EST
CHCT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 14.48 | 14.74 | 14.40 | 14.71 | 14.71 | 2.22% | 402,071 |
| Nov 12, 2026 | 15.10 | 15.19 | 14.62 | 14.72 | 14.39 | -1.93% | 293,029 |
| Nov 11, 2026 | 15.12 | 15.27 | 14.81 | 15.01 | 14.67 | -1.70% | 580,839 |
| Nov 10, 2026 | 14.78 | 15.30 | 14.60 | 15.27 | 14.93 | 2.90% | 544,648 |
| Nov 9, 2026 | 14.91 | 14.97 | 14.76 | 14.84 | 14.51 | 0.88% | 368,905 |
| Nov 6, 2026 | 14.60 | 14.92 | 14.39 | 14.71 | 14.38 | -0.20% | 370,793 |
| Nov 5, 2026 | 14.53 | 14.85 | 14.35 | 14.74 | 14.41 | 1.59% | 530,435 |
| Nov 4, 2026 | 13.78 | 14.56 | 13.72 | 14.51 | 14.18 | 11.10% | 597,844 |
| Nov 3, 2026 | 13.12 | 13.15 | 13.00 | 13.06 | 12.77 | -1.06% | 257,813 |
| Nov 2, 2026 | 13.08 | 13.27 | 13.03 | 13.20 | 12.90 | 1.07% | 235,886 |
| Oct 30, 2026 | 13.16 | 13.19 | 13.00 | 13.06 | 12.77 | 0.08% | 322,616 |
| Oct 29, 2026 | 12.90 | 13.05 | 12.81 | 13.05 | 12.76 | 2.35% | 240,977 |
| Oct 28, 2026 | 12.84 | 13.02 | 12.63 | 12.75 | 12.46 | -0.23% | 428,585 |
| Oct 27, 2026 | 12.91 | 12.91 | 12.66 | 12.78 | 12.49 | -0.93% | 659,253 |
| Oct 26, 2026 | 13.05 | 13.10 | 12.85 | 12.90 | 12.61 | -0.77% | 358,178 |
| Oct 23, 2026 | 12.96 | 13.05 | 12.82 | 13.00 | 12.71 | 0.54% | 322,665 |
| Oct 22, 2026 | 12.80 | 13.00 | 12.76 | 12.93 | 12.64 | 2.29% | 232,198 |
| Oct 21, 2026 | 13.09 | 13.14 | 12.59 | 12.64 | 12.36 | -3.88% | 373,477 |
| Oct 20, 2026 | 12.89 | 13.20 | 12.89 | 13.15 | 12.86 | 2.90% | 204,540 |
| Oct 19, 2026 | 13.19 | 13.21 | 12.58 | 12.78 | 12.49 | -3.47% | 440,663 |
| Oct 16, 2026 | 13.29 | 13.46 | 13.21 | 13.24 | 12.94 | -0.15% | 242,285 |
| Oct 15, 2026 | 13.33 | 13.58 | 13.23 | 13.26 | 12.96 | 0.68% | 274,449 |
| Oct 14, 2026 | 13.40 | 13.42 | 13.14 | 13.17 | 12.87 | -2.23% | 292,554 |
| Oct 13, 2026 | 13.61 | 13.68 | 13.44 | 13.47 | 13.17 | -0.44% | 249,091 |
| Oct 12, 2026 | 13.55 | 13.63 | 13.43 | 13.53 | 13.23 | -0.59% | 204,785 |
| Oct 9, 2026 | 13.64 | 13.68 | 13.53 | 13.61 | 13.30 | -0.51% | 202,817 |
| Oct 8, 2026 | 13.58 | 13.70 | 13.43 | 13.68 | 13.37 | 0.74% | 411,354 |
| Oct 7, 2026 | 13.64 | 13.71 | 13.50 | 13.58 | 13.28 | -0.37% | 340,548 |
| Oct 6, 2026 | 13.40 | 13.64 | 13.40 | 13.63 | 13.32 | 2.02% | 328,909 |
| Oct 5, 2026 | 13.64 | 13.76 | 13.30 | 13.36 | 13.06 | -1.91% | 593,899 |
| Oct 2, 2026 | 14.13 | 14.15 | 13.61 | 13.62 | 13.31 | -3.34% | 527,643 |
| Oct 1, 2026 | 14.14 | 14.14 | 13.88 | 14.09 | 13.77 | -0.63% | 552,431 |
| Sep 30, 2026 | 14.40 | 14.41 | 14.17 | 14.18 | 13.86 | -1.46% | 424,594 |
| Sep 29, 2026 | 14.25 | 14.48 | 14.18 | 14.39 | 14.07 | 0.56% | 410,763 |
| Sep 28, 2026 | 14.35 | 14.40 | 14.18 | 14.31 | 13.99 | -0.69% | 337,767 |
| Sep 25, 2026 | 14.31 | 14.41 | 14.22 | 14.41 | 14.09 | 0.70% | 321,079 |
| Sep 24, 2026 | 14.28 | 14.34 | 14.15 | 14.31 | 13.99 | 0.28% | 347,690 |
| Sep 23, 2026 | 14.39 | 14.39 | 14.19 | 14.27 | 13.95 | -1.11% | 330,946 |
| Sep 22, 2026 | 14.45 | 14.60 | 14.35 | 14.43 | 14.11 | 0.35% | 347,298 |
| Sep 21, 2026 | 14.23 | 14.45 | 14.23 | 14.38 | 14.06 | 1.48% | 451,150 |
| Sep 18, 2026 | 14.38 | 14.38 | 14.11 | 14.17 | 13.85 | -1.73% | 963,251 |
| Sep 17, 2026 | 14.72 | 14.72 | 14.41 | 14.42 | 14.10 | -1.64% | 248,711 |
| Sep 16, 2026 | 14.68 | 14.77 | 14.40 | 14.66 | 14.33 | 0.07% | 266,060 |
| Sep 15, 2026 | 14.69 | 14.69 | 14.50 | 14.65 | 14.32 | -0.61% | 221,747 |
| Sep 14, 2026 | 14.78 | 14.85 | 14.57 | 14.74 | 14.41 | 0.89% | 306,709 |
| Sep 11, 2026 | 14.67 | 14.79 | 14.50 | 14.61 | 14.28 | -0.14% | 241,306 |
| Sep 10, 2026 | 14.55 | 14.66 | 14.45 | 14.63 | 14.30 | 0.97% | 316,554 |
| Sep 9, 2026 | 14.78 | 14.85 | 14.43 | 14.49 | 14.17 | -1.96% | 349,379 |
| Sep 8, 2026 | 14.93 | 14.98 | 14.76 | 14.78 | 14.45 | -1.47% | 305,126 |
| Sep 4, 2026 | 14.85 | 15.11 | 14.85 | 15.00 | 14.66 | 0.67% | 213,589 |