Skip to main content
logo
Community Healthcare Trust Incorporated (CHCT)
NYSE: CHCT · Real-Time Price · USD
18.58
+0.61 (3.39%)
At close: Jul 16, 2026, 4:00 PM EDT
18.60
+0.02 (0.11%)
After-hours: Jul 16, 2026, 7:11 PM EDT

CHCT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 16, 202617.9918.6917.9918.5818.583.39%294,979
Jul 15, 202617.8018.0317.8017.9717.971.58%165,675
Jul 14, 202618.0918.1117.6917.6917.69-2.10%162,197
Jul 13, 202618.2318.3518.0218.0718.070.33%134,541
Jul 10, 202617.9418.1217.7218.0118.011.12%167,132
Jul 9, 202618.0218.0217.7517.8117.81-0.45%161,561
Jul 8, 202618.1718.1717.8617.8917.89-0.67%180,244
Jul 7, 202618.0918.5117.9918.0118.01-0.22%226,527
Jul 6, 202618.2118.2817.9718.0518.05-1.42%211,979
Jul 2, 202618.4118.6718.2118.3118.31-0.38%198,345
Jul 1, 202618.2918.5218.2618.3818.380.55%150,998
Jun 30, 202618.3618.5018.2118.2818.28-1.14%178,901
Jun 29, 202618.2218.5418.0318.4918.490.87%151,031
Jun 26, 202618.0418.3917.9618.3318.332.06%593,538
Jun 25, 202617.9718.1517.6817.9617.96-0.39%169,680
Jun 24, 202617.8818.1317.8718.0318.031.01%188,333
Jun 23, 202617.5617.8617.4517.8517.852.00%160,798
Jun 22, 202617.4417.6917.4417.5017.500.40%175,228
Jun 18, 202617.4917.6717.2917.4317.43-0.06%388,653
Jun 17, 202617.8017.8017.2817.4417.44-1.47%140,577
Jun 16, 202617.7217.8117.5317.7017.700.63%115,826
Jun 15, 202618.0118.0617.5617.5917.59-1.79%134,003
Jun 12, 202617.9918.1117.9017.9117.910.22%91,107
Jun 11, 202618.0318.2917.8417.8717.870.06%138,626
Jun 10, 202617.7918.1617.7517.8617.860.90%132,970
Jun 9, 202617.5017.9117.5017.7017.701.78%158,114
Jun 8, 202617.5717.6317.3517.3917.39-0.57%100,487
Jun 5, 202617.2417.8217.2417.4917.491.22%116,286
Jun 4, 202617.1517.3917.0917.2817.281.65%137,395
Jun 3, 202617.4017.4817.0017.0017.00-2.47%188,961
Jun 2, 202617.2117.6017.2117.4317.431.04%148,505
Jun 1, 202617.1717.3717.1217.2517.250.17%195,051
May 29, 202617.3517.3517.0917.2217.22-0.86%212,903
May 28, 202617.6217.6317.3217.3717.37-1.19%163,140
May 27, 202617.5917.8817.5317.5817.580.11%144,758
May 26, 202617.3517.5817.2917.5617.561.04%126,856
May 22, 202617.7017.8217.3617.3817.38-1.92%185,080
May 21, 202617.4417.8217.3017.7217.721.03%212,449
May 20, 202617.2917.5617.2217.5417.541.15%171,972
May 19, 202617.1717.4317.1117.3417.340.29%136,478
May 18, 202616.8717.2916.8617.2917.292.49%151,402
May 15, 202617.0017.0016.7316.8716.87-1.23%161,982
May 14, 202617.1117.3217.0717.0817.080.47%167,592
May 13, 202616.9317.0216.8017.0017.00-0.12%237,782
May 12, 202616.6817.2816.6717.0217.020.95%313,431
May 11, 202617.0717.1916.8316.8616.86-1.40%215,536
May 8, 202617.6417.8517.5617.5817.10-0.57%255,403
May 7, 202617.5017.8717.3317.6817.200.97%220,054
May 6, 202617.9318.1217.3917.5117.03-0.74%239,637
May 5, 202617.3017.7217.1817.6417.162.74%265,794