CHCT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 13, 2026	15.20	15.40	15.10	15.12	14.78	0.73%	284,177
Aug 12, 2026	15.00	15.15	14.83	15.01	14.68	-0.40%	287,730
Aug 11, 2026	15.10	15.27	15.04	15.07	14.73	-0.33%	297,998
Aug 10, 2026	15.82	15.82	15.10	15.12	14.78	-4.61%	434,441
Aug 7, 2026	15.50	15.86	15.45	15.85	15.50	1.73%	306,698
Aug 6, 2026	15.50	16.04	15.33	15.58	15.23	1.23%	616,569
Aug 5, 2026	16.65	16.66	15.03	15.39	15.05	-13.10%	1,422,799
Aug 4, 2026	18.27	18.27	17.69	17.71	17.31	-3.01%	524,866
Aug 3, 2026	18.47	18.66	18.21	18.26	17.85	-0.27%	264,751
Jul 31, 2026	18.57	18.58	18.28	18.31	17.90	-1.35%	166,859
Jul 30, 2026	18.80	18.80	18.34	18.56	18.15	-1.01%	206,883
Jul 29, 2026	18.97	19.08	18.71	18.75	18.33	-1.42%	212,818
Jul 28, 2026	19.00	19.17	18.88	19.02	18.60	1.06%	252,356
Jul 27, 2026	18.77	19.04	18.75	18.82	18.40	0.16%	162,849