Community Health Systems, Inc. (CYH)
NYSE: CYH · Real-Time Price · USD
3.910
+0.110 (2.89%)
Jun 6, 2025, 4:00 PM - Market closed
Community Health Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 3.88 | 3.92 | 3.80 | 3.91 | 3.91 | 2.89% | 1,186,711 |
| Jun 5, 2025 | 3.83 | 3.89 | 3.77 | 3.80 | 3.80 | -0.78% | 1,269,368 |
| Jun 4, 2025 | 3.96 | 3.96 | 3.80 | 3.83 | 3.83 | -2.79% | 1,518,173 |
| Jun 3, 2025 | 3.86 | 3.99 | 3.79 | 3.94 | 3.94 | 2.60% | 1,752,994 |
| Jun 2, 2025 | 3.88 | 3.89 | 3.79 | 3.84 | 3.84 | -1.03% | 1,305,326 |
| May 30, 2025 | 3.88 | 3.95 | 3.79 | 3.88 | 3.88 | -0.51% | 2,310,285 |
| May 29, 2025 | 3.81 | 3.96 | 3.70 | 3.90 | 3.90 | 3.45% | 2,227,566 |
| May 28, 2025 | 3.76 | 3.80 | 3.56 | 3.77 | 3.77 | 0.53% | 2,197,106 |
| May 27, 2025 | 3.77 | 3.84 | 3.72 | 3.75 | 3.75 | 2.18% | 1,530,076 |
| May 23, 2025 | 3.61 | 3.78 | 3.61 | 3.67 | 3.67 | -1.34% | 1,770,094 |
| May 22, 2025 | 3.92 | 3.93 | 3.71 | 3.72 | 3.72 | -5.82% | 2,187,356 |
| May 21, 2025 | 4.09 | 4.15 | 3.87 | 3.95 | 3.95 | -6.18% | 2,481,615 |
| May 20, 2025 | 4.14 | 4.26 | 4.09 | 4.21 | 4.21 | 0.96% | 2,025,850 |
| May 19, 2025 | 4.26 | 4.41 | 4.16 | 4.17 | 4.17 | -4.14% | 2,730,904 |
| May 16, 2025 | 4.27 | 4.47 | 4.17 | 4.35 | 4.35 | 1.40% | 5,484,599 |
| May 15, 2025 | 3.92 | 4.35 | 3.86 | 4.29 | 4.29 | 9.44% | 7,302,197 |
| May 14, 2025 | 3.77 | 3.96 | 3.72 | 3.92 | 3.92 | 3.16% | 3,997,410 |
| May 13, 2025 | 3.83 | 3.89 | 3.59 | 3.80 | 3.80 | -1.55% | 5,521,493 |
| May 12, 2025 | 3.66 | 3.89 | 3.59 | 3.86 | 3.86 | 10.29% | 4,737,581 |
| May 9, 2025 | 3.41 | 3.60 | 3.35 | 3.50 | 3.50 | 3.24% | 2,611,611 |
| May 8, 2025 | 3.33 | 3.50 | 3.21 | 3.39 | 3.39 | 3.35% | 3,794,454 |
| May 7, 2025 | 2.93 | 3.31 | 2.85 | 3.28 | 3.28 | 13.10% | 8,875,058 |
| May 6, 2025 | 2.79 | 2.91 | 2.77 | 2.90 | 2.90 | 2.11% | 2,039,124 |
| May 5, 2025 | 2.79 | 2.94 | 2.79 | 2.84 | 2.84 | 0.35% | 1,996,497 |
| May 2, 2025 | 2.80 | 2.86 | 2.70 | 2.83 | 2.83 | 2.54% | 2,626,155 |
| May 1, 2025 | 2.72 | 2.82 | 2.70 | 2.76 | 2.76 | 1.10% | 2,480,831 |
| Apr 30, 2025 | 2.67 | 2.77 | 2.61 | 2.73 | 2.73 | 1.11% | 2,624,396 |
| Apr 29, 2025 | 2.63 | 2.77 | 2.63 | 2.70 | 2.70 | 2.66% | 2,621,729 |
| Apr 28, 2025 | 2.67 | 2.72 | 2.58 | 2.63 | 2.63 | -1.50% | 3,753,840 |
| Apr 25, 2025 | 2.87 | 2.88 | 2.59 | 2.67 | 2.67 | -7.29% | 3,916,258 |
| Apr 24, 2025 | 2.92 | 3.18 | 2.80 | 2.88 | 2.88 | 18.52% | 10,510,207 |
| Apr 23, 2025 | 2.48 | 2.55 | 2.40 | 2.43 | 2.43 | 0.83% | 3,898,621 |
| Apr 22, 2025 | 2.43 | 2.43 | 2.35 | 2.41 | 2.41 | 0.84% | 2,509,959 |
| Apr 21, 2025 | 2.39 | 2.42 | 2.26 | 2.39 | 2.39 | -0.83% | 3,464,986 |
| Apr 17, 2025 | 2.51 | 2.58 | 2.39 | 2.41 | 2.41 | -4.37% | 2,620,666 |
| Apr 16, 2025 | 2.49 | 2.58 | 2.45 | 2.52 | 2.52 | 1.20% | 3,252,035 |
| Apr 15, 2025 | 2.59 | 2.60 | 2.47 | 2.49 | 2.49 | -3.49% | 1,747,765 |
| Apr 14, 2025 | 2.51 | 2.59 | 2.44 | 2.58 | 2.58 | 4.03% | 1,752,499 |
| Apr 11, 2025 | 2.53 | 2.55 | 2.33 | 2.48 | 2.48 | -1.98% | 2,353,532 |
| Apr 10, 2025 | 2.54 | 2.57 | 2.42 | 2.53 | 2.53 | -3.07% | 2,369,545 |
| Apr 9, 2025 | 2.35 | 2.67 | 2.34 | 2.61 | 2.61 | 7.85% | 5,355,311 |
| Apr 8, 2025 | 2.52 | 2.58 | 2.37 | 2.42 | 2.42 | 0.83% | 2,843,266 |
| Apr 7, 2025 | 2.35 | 2.56 | 2.24 | 2.40 | 2.40 | -2.04% | 3,863,452 |
| Apr 4, 2025 | 2.50 | 2.56 | 2.35 | 2.45 | 2.45 | -3.16% | 3,510,331 |
| Apr 3, 2025 | 2.56 | 2.65 | 2.50 | 2.53 | 2.53 | -4.53% | 2,270,974 |
| Apr 2, 2025 | 2.57 | 2.68 | 2.53 | 2.65 | 2.65 | 2.32% | 1,655,553 |
| Apr 1, 2025 | 2.76 | 2.76 | 2.57 | 2.59 | 2.59 | -4.07% | 2,124,164 |
| Mar 31, 2025 | 2.63 | 2.74 | 2.60 | 2.70 | 2.70 | - | 1,835,989 |
| Mar 28, 2025 | 2.76 | 2.76 | 2.63 | 2.70 | 2.70 | -2.88% | 1,825,607 |
| Mar 27, 2025 | 2.79 | 2.81 | 2.74 | 2.78 | 2.78 | 0.36% | 885,057 |