Community Healthcare Trust Incorporated (CHCT)
NYSE: CHCT · Real-Time Price · USD
13.00
+0.07 (0.54%)
Oct 23, 2026, 4:00 PM EDT - Market closed
CHCT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 12.96 | 13.05 | 12.82 | 13.00 | 13.00 | 0.54% | 322,663 |
| Oct 22, 2026 | 12.80 | 13.00 | 12.76 | 12.93 | 12.93 | 2.29% | 232,195 |
| Oct 21, 2026 | 13.09 | 13.14 | 12.59 | 12.64 | 12.64 | -3.88% | 361,208 |
| Oct 20, 2026 | 12.89 | 13.20 | 12.89 | 13.15 | 13.15 | 2.90% | 204,538 |
| Oct 19, 2026 | 13.19 | 13.21 | 12.58 | 12.78 | 12.78 | -3.47% | 436,075 |
| Oct 16, 2026 | 13.29 | 13.46 | 13.21 | 13.24 | 13.24 | -0.15% | 242,276 |
| Oct 15, 2026 | 13.33 | 13.58 | 13.23 | 13.26 | 13.26 | 0.68% | 273,846 |
| Oct 14, 2026 | 13.40 | 13.42 | 13.14 | 13.17 | 13.17 | -2.23% | 282,754 |
| Oct 13, 2026 | 13.61 | 13.68 | 13.44 | 13.47 | 13.47 | -0.44% | 241,153 |
| Oct 12, 2026 | 13.55 | 13.63 | 13.43 | 13.53 | 13.53 | -0.59% | 195,752 |
| Oct 9, 2026 | 13.64 | 13.68 | 13.53 | 13.61 | 13.61 | -0.51% | 202,811 |
| Oct 8, 2026 | 13.58 | 13.70 | 13.43 | 13.68 | 13.68 | 0.74% | 411,325 |
| Oct 7, 2026 | 13.64 | 13.71 | 13.50 | 13.58 | 13.58 | -0.37% | 340,543 |
| Oct 6, 2026 | 13.40 | 13.64 | 13.40 | 13.63 | 13.63 | 2.02% | 327,579 |
| Oct 5, 2026 | 13.64 | 13.76 | 13.30 | 13.36 | 13.36 | -1.91% | 547,167 |
| Oct 2, 2026 | 14.13 | 14.15 | 13.61 | 13.62 | 13.62 | -3.34% | 511,929 |
| Oct 1, 2026 | 14.14 | 14.14 | 13.88 | 14.09 | 14.09 | -0.63% | 533,666 |
| Sep 30, 2026 | 14.40 | 14.41 | 14.17 | 14.18 | 14.18 | -1.46% | 402,882 |
| Sep 29, 2026 | 14.25 | 14.48 | 14.18 | 14.39 | 14.39 | 0.56% | 404,055 |
| Sep 28, 2026 | 14.35 | 14.40 | 14.18 | 14.31 | 14.31 | -0.69% | 332,560 |
| Sep 25, 2026 | 14.31 | 14.41 | 14.22 | 14.41 | 14.41 | 0.70% | 316,574 |
| Sep 24, 2026 | 14.28 | 14.34 | 14.15 | 14.31 | 14.31 | 0.28% | 347,665 |
| Sep 23, 2026 | 14.39 | 14.39 | 14.19 | 14.27 | 14.27 | -1.11% | 320,737 |
| Sep 22, 2026 | 14.45 | 14.60 | 14.35 | 14.43 | 14.43 | 0.35% | 347,167 |
| Sep 21, 2026 | 14.23 | 14.45 | 14.23 | 14.38 | 14.38 | 1.48% | 451,147 |
| Sep 18, 2026 | 14.38 | 14.38 | 14.11 | 14.17 | 14.17 | -1.73% | 927,349 |
| Sep 17, 2026 | 14.72 | 14.72 | 14.41 | 14.42 | 14.42 | -1.64% | 248,635 |
| Sep 16, 2026 | 14.68 | 14.77 | 14.40 | 14.66 | 14.66 | 0.07% | 263,934 |
| Sep 15, 2026 | 14.69 | 14.69 | 14.50 | 14.65 | 14.65 | -0.61% | 221,640 |
| Sep 14, 2026 | 14.78 | 14.85 | 14.57 | 14.74 | 14.74 | 0.89% | 306,704 |
| Sep 11, 2026 | 14.67 | 14.79 | 14.50 | 14.61 | 14.61 | -0.14% | 241,279 |
| Sep 10, 2026 | 14.55 | 14.66 | 14.45 | 14.63 | 14.63 | 0.97% | 316,537 |
| Sep 9, 2026 | 14.78 | 14.85 | 14.43 | 14.49 | 14.49 | -1.96% | 347,056 |
| Sep 8, 2026 | 14.93 | 14.98 | 14.76 | 14.78 | 14.78 | -1.47% | 301,055 |
| Sep 4, 2026 | 14.85 | 15.11 | 14.85 | 15.00 | 15.00 | 0.67% | 213,580 |
| Sep 3, 2026 | 14.98 | 15.00 | 14.82 | 14.90 | 14.90 | - | 182,351 |
| Sep 2, 2026 | 14.85 | 14.97 | 14.81 | 14.90 | 14.90 | 0.07% | 252,225 |
| Sep 1, 2026 | 14.70 | 15.01 | 14.70 | 14.89 | 14.89 | 1.22% | 319,336 |
| Aug 31, 2026 | 14.99 | 14.99 | 14.68 | 14.71 | 14.71 | -1.61% | 1,462,901 |
| Aug 28, 2026 | 15.08 | 15.16 | 14.86 | 14.95 | 14.95 | -0.93% | 366,442 |
| Aug 27, 2026 | 14.87 | 15.09 | 14.87 | 15.09 | 15.09 | 1.00% | 343,590 |
| Aug 26, 2026 | 15.11 | 15.19 | 14.87 | 14.94 | 14.94 | -0.53% | 241,098 |
| Aug 25, 2026 | 15.20 | 15.22 | 14.77 | 15.02 | 15.02 | -0.73% | 294,271 |
| Aug 24, 2026 | 14.90 | 15.18 | 14.90 | 15.13 | 15.13 | 1.75% | 318,795 |
| Aug 21, 2026 | 14.82 | 14.93 | 14.62 | 14.87 | 14.87 | - | 239,790 |
| Aug 20, 2026 | 14.65 | 14.94 | 14.59 | 14.87 | 14.87 | 0.54% | 327,750 |
| Aug 19, 2026 | 14.42 | 14.85 | 14.38 | 14.79 | 14.79 | 2.28% | 352,308 |
| Aug 18, 2026 | 14.90 | 14.99 | 14.73 | 14.79 | 14.46 | 0.82% | 411,310 |
| Aug 17, 2026 | 15.06 | 15.07 | 14.48 | 14.67 | 14.34 | -2.72% | 468,949 |
| Aug 14, 2026 | 15.08 | 15.35 | 15.05 | 15.08 | 14.74 | -0.26% | 276,244 |