Skip to main content
logo
Community Healthcare Trust Incorporated (CHCT)
NYSE: CHCT · Real-Time Price · USD
17.24
+0.17 (1.00%)
Apr 24, 2026, 2:35 PM EDT - Market open

CHCT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202616.9817.1816.9517.14-0.41%15,472
Apr 23, 202617.2117.4816.4017.0717.07-0.35%925,528
Apr 22, 202617.1417.3516.9917.1317.130.18%137,201
Apr 21, 202617.5617.5817.1017.1017.10-2.12%112,565
Apr 20, 202617.5817.6817.4217.4717.47-0.91%114,126
Apr 17, 202617.6617.7817.3517.6317.630.51%325,399
Apr 16, 202617.3517.6017.3517.5417.540.80%124,070
Apr 15, 202617.3417.4517.2317.4017.400.12%116,805
Apr 14, 202617.1517.4117.1517.3817.381.05%122,877
Apr 13, 202617.1517.2317.0517.2017.200.35%152,384
Apr 10, 202617.0617.2316.9117.1417.140.82%155,830
Apr 9, 202616.5417.1116.5417.0017.001.92%172,496
Apr 8, 202616.7116.7416.5316.6816.681.96%162,357
Apr 7, 202616.0816.3816.0816.3616.362.00%111,772
Apr 6, 202616.1116.2515.9216.0416.04-0.25%103,081
Apr 2, 202615.7316.1015.6516.0816.081.77%178,732
Apr 1, 202615.8715.9515.7515.8015.80-0.57%146,042
Mar 31, 202615.9116.1015.6215.8915.891.15%234,879
Mar 30, 202615.6915.7915.5015.7115.711.22%170,524
Mar 27, 202615.8815.8915.5215.5215.52-2.94%165,455
Mar 26, 202615.7616.0915.6815.9915.991.20%177,931
Mar 25, 202616.0516.0515.7515.8015.80-0.44%120,999
Mar 24, 202615.8916.0415.8015.8715.87-0.81%118,871
Mar 23, 202615.7516.2115.5416.0016.002.96%255,540
Mar 20, 202616.4216.4215.4615.5415.54-4.66%521,801
Mar 19, 202616.2516.4616.1716.3016.300.06%168,533
Mar 18, 202616.4516.5616.2516.2916.29-1.57%170,276
Mar 17, 202616.7016.7616.5216.5516.550.06%203,684
Mar 16, 202616.3316.7116.2016.5416.542.41%210,372
Mar 13, 202616.3316.3915.9516.1516.15-0.06%313,931
Mar 12, 202616.1316.5316.0816.1616.16-0.92%339,835
Mar 11, 202616.5016.5416.2316.3116.31-1.45%201,583
Mar 10, 202616.5016.6116.3916.5516.55-0.42%464,290
Mar 9, 202616.4316.6716.1216.6216.62-0.30%496,923
Mar 6, 202616.6016.7016.4216.6716.67-0.83%167,461
Mar 5, 202617.1517.1516.5116.8116.81-2.61%531,592
Mar 4, 202617.1317.2816.9217.2617.260.64%449,575
Mar 3, 202617.0317.3016.7417.1517.15-0.98%203,039
Mar 2, 202616.9617.3316.7517.3217.321.35%467,990
Feb 27, 202617.0317.4816.9117.0917.090.41%441,050
Feb 26, 202616.8817.0216.7117.0217.021.19%261,601
Feb 25, 202616.7116.9316.6516.8216.820.30%341,513
Feb 24, 202616.3116.8316.2516.7716.772.69%290,519
Feb 23, 202616.4516.5716.1316.3316.33-4.17%440,448
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