Community Healthcare Trust Incorporated (CHCT)
NYSE: CHCT · Real-Time Price · USD
15.39
-2.32 (-13.10%)
At close: Aug 5, 2026, 4:00 PM EDT
15.62
+0.23 (1.49%)
After-hours: Aug 5, 2026, 7:43 PM EDT
CHCT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 16.65 | 16.66 | 15.03 | 15.39 | 15.39 | -13.10% | 1,419,634 |
| Aug 4, 2026 | 18.27 | 18.27 | 17.69 | 17.71 | 17.71 | -3.01% | 497,340 |
| Aug 3, 2026 | 18.47 | 18.66 | 18.21 | 18.26 | 18.26 | -0.27% | 264,744 |
| Jul 31, 2026 | 18.57 | 18.58 | 18.28 | 18.31 | 18.31 | -1.35% | 166,552 |
| Jul 30, 2026 | 18.80 | 18.80 | 18.34 | 18.56 | 18.56 | -1.01% | 206,879 |
| Jul 29, 2026 | 18.97 | 19.08 | 18.71 | 18.75 | 18.75 | -1.42% | 212,745 |
| Jul 28, 2026 | 19.00 | 19.17 | 18.88 | 19.02 | 19.02 | 1.06% | 251,565 |
| Jul 27, 2026 | 18.77 | 19.04 | 18.75 | 18.82 | 18.82 | 0.16% | 162,409 |
| Jul 24, 2026 | 18.52 | 18.89 | 18.52 | 18.79 | 18.79 | 1.51% | 127,043 |
| Jul 23, 2026 | 18.26 | 18.57 | 18.16 | 18.51 | 18.51 | 0.98% | 174,924 |
| Jul 22, 2026 | 19.05 | 19.05 | 18.32 | 18.33 | 18.33 | -3.42% | 202,958 |
| Jul 21, 2026 | 18.71 | 19.03 | 18.71 | 18.98 | 18.98 | 1.61% | 293,626 |
| Jul 20, 2026 | 18.68 | 18.90 | 18.46 | 18.68 | 18.68 | -0.69% | 199,146 |
| Jul 17, 2026 | 18.76 | 19.13 | 18.50 | 18.81 | 18.81 | 1.24% | 262,622 |
| Jul 16, 2026 | 17.99 | 18.69 | 17.99 | 18.58 | 18.58 | 3.39% | 294,979 |
| Jul 15, 2026 | 17.80 | 18.03 | 17.80 | 17.97 | 17.97 | 1.58% | 165,675 |
| Jul 14, 2026 | 18.09 | 18.11 | 17.69 | 17.69 | 17.69 | -2.10% | 162,197 |
| Jul 13, 2026 | 18.23 | 18.35 | 18.02 | 18.07 | 18.07 | 0.33% | 134,541 |
| Jul 10, 2026 | 17.94 | 18.12 | 17.72 | 18.01 | 18.01 | 1.12% | 167,132 |
| Jul 9, 2026 | 18.02 | 18.02 | 17.75 | 17.81 | 17.81 | -0.45% | 161,561 |
| Jul 8, 2026 | 18.17 | 18.17 | 17.86 | 17.89 | 17.89 | -0.67% | 180,244 |
| Jul 7, 2026 | 18.09 | 18.51 | 17.99 | 18.01 | 18.01 | -0.22% | 226,527 |
| Jul 6, 2026 | 18.21 | 18.28 | 17.97 | 18.05 | 18.05 | -1.42% | 211,979 |
| Jul 2, 2026 | 18.41 | 18.67 | 18.21 | 18.31 | 18.31 | -0.38% | 198,345 |
| Jul 1, 2026 | 18.29 | 18.52 | 18.26 | 18.38 | 18.38 | 0.55% | 150,998 |
| Jun 30, 2026 | 18.36 | 18.50 | 18.21 | 18.28 | 18.28 | -1.14% | 178,901 |
| Jun 29, 2026 | 18.22 | 18.54 | 18.03 | 18.49 | 18.49 | 0.87% | 151,031 |
| Jun 26, 2026 | 18.04 | 18.39 | 17.96 | 18.33 | 18.33 | 2.06% | 593,538 |
| Jun 25, 2026 | 17.97 | 18.15 | 17.68 | 17.96 | 17.96 | -0.39% | 169,680 |
| Jun 24, 2026 | 17.88 | 18.13 | 17.87 | 18.03 | 18.03 | 1.01% | 188,333 |
| Jun 23, 2026 | 17.56 | 17.86 | 17.45 | 17.85 | 17.85 | 2.00% | 160,798 |
| Jun 22, 2026 | 17.44 | 17.69 | 17.44 | 17.50 | 17.50 | 0.40% | 175,228 |
| Jun 18, 2026 | 17.49 | 17.67 | 17.29 | 17.43 | 17.43 | -0.06% | 388,653 |
| Jun 17, 2026 | 17.80 | 17.80 | 17.28 | 17.44 | 17.44 | -1.47% | 140,577 |
| Jun 16, 2026 | 17.72 | 17.81 | 17.53 | 17.70 | 17.70 | 0.63% | 115,826 |
| Jun 15, 2026 | 18.01 | 18.06 | 17.56 | 17.59 | 17.59 | -1.79% | 134,003 |
| Jun 12, 2026 | 17.99 | 18.11 | 17.90 | 17.91 | 17.91 | 0.22% | 91,107 |
| Jun 11, 2026 | 18.03 | 18.29 | 17.84 | 17.87 | 17.87 | 0.06% | 138,626 |
| Jun 10, 2026 | 17.79 | 18.16 | 17.75 | 17.86 | 17.86 | 0.90% | 132,970 |
| Jun 9, 2026 | 17.50 | 17.91 | 17.50 | 17.70 | 17.70 | 1.78% | 158,114 |
| Jun 8, 2026 | 17.57 | 17.63 | 17.35 | 17.39 | 17.39 | -0.57% | 100,487 |
| Jun 5, 2026 | 17.24 | 17.82 | 17.24 | 17.49 | 17.49 | 1.22% | 116,286 |
| Jun 4, 2026 | 17.15 | 17.39 | 17.09 | 17.28 | 17.28 | 1.65% | 137,395 |
| Jun 3, 2026 | 17.40 | 17.48 | 17.00 | 17.00 | 17.00 | -2.47% | 188,961 |
| Jun 2, 2026 | 17.21 | 17.60 | 17.21 | 17.43 | 17.43 | 1.04% | 148,505 |
| Jun 1, 2026 | 17.17 | 17.37 | 17.12 | 17.25 | 17.25 | 0.17% | 195,051 |
| May 29, 2026 | 17.35 | 17.35 | 17.09 | 17.22 | 17.22 | -0.86% | 212,903 |
| May 28, 2026 | 17.62 | 17.63 | 17.32 | 17.37 | 17.37 | -1.19% | 163,140 |
| May 27, 2026 | 17.59 | 17.88 | 17.53 | 17.58 | 17.58 | 0.11% | 144,758 |
| May 26, 2026 | 17.35 | 17.58 | 17.29 | 17.56 | 17.56 | 1.04% | 126,856 |