Community Health Systems, Inc. (CYH)
NYSE: CYH · Real-Time Price · USD
3.470
+0.020 (0.58%)
Nov 28, 2025, 4:00 PM EST - Market closed
Community Health Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 3.51 | 3.51 | 3.46 | 3.38 | - | -2.03% | 357 |
| Nov 26, 2025 | 3.45 | 3.53 | 3.44 | 3.45 | 3.45 | -0.58% | 1,563,799 |
| Nov 25, 2025 | 3.40 | 3.54 | 3.35 | 3.47 | 3.47 | 2.36% | 1,320,756 |
| Nov 24, 2025 | 3.25 | 3.40 | 3.21 | 3.39 | 3.39 | 8.65% | 2,928,497 |
| Nov 21, 2025 | 3.00 | 3.22 | 2.96 | 3.12 | 3.12 | 6.12% | 1,645,704 |
| Nov 20, 2025 | 2.95 | 3.11 | 2.92 | 2.94 | 2.94 | 1.38% | 2,520,947 |
| Nov 19, 2025 | 2.93 | 3.02 | 2.90 | 2.90 | 2.90 | -0.68% | 1,568,752 |
| Nov 18, 2025 | 2.96 | 3.02 | 2.91 | 2.92 | 2.92 | -2.99% | 1,632,953 |
| Nov 17, 2025 | 3.28 | 3.29 | 3.00 | 3.01 | 3.01 | -7.67% | 1,480,053 |
| Nov 14, 2025 | 3.31 | 3.36 | 3.24 | 3.26 | 3.26 | -2.40% | 1,173,448 |
| Nov 13, 2025 | 3.37 | 3.41 | 3.31 | 3.34 | 3.34 | -2.34% | 1,649,122 |
| Nov 12, 2025 | 3.44 | 3.53 | 3.40 | 3.42 | 3.42 | -1.16% | 1,300,956 |
| Nov 11, 2025 | 3.45 | 3.58 | 3.40 | 3.46 | 3.46 | -0.57% | 1,232,354 |
| Nov 10, 2025 | 3.76 | 3.76 | 3.47 | 3.48 | 3.48 | -7.69% | 2,283,202 |
| Nov 7, 2025 | 3.66 | 3.82 | 3.63 | 3.77 | 3.77 | 1.89% | 1,516,799 |
| Nov 6, 2025 | 3.86 | 3.88 | 3.69 | 3.70 | 3.70 | -4.88% | 1,212,917 |
| Nov 5, 2025 | 3.78 | 3.93 | 3.72 | 3.89 | 3.89 | 2.91% | 2,100,150 |
| Nov 4, 2025 | 3.76 | 3.92 | 3.72 | 3.78 | 3.78 | -1.82% | 1,558,622 |
| Nov 3, 2025 | 3.83 | 3.88 | 3.67 | 3.85 | 3.85 | -0.77% | 2,495,039 |
| Oct 31, 2025 | 4.15 | 4.20 | 3.84 | 3.88 | 3.88 | -6.05% | 1,818,417 |
| Oct 30, 2025 | 4.18 | 4.30 | 4.09 | 4.13 | 4.13 | -1.90% | 1,984,436 |
| Oct 29, 2025 | 4.14 | 4.33 | 4.08 | 4.21 | 4.21 | 2.18% | 4,406,591 |
| Oct 28, 2025 | 4.41 | 4.42 | 4.07 | 4.12 | 4.12 | -6.58% | 3,941,342 |
| Oct 27, 2025 | 4.20 | 4.43 | 4.16 | 4.41 | 4.41 | 7.56% | 5,173,510 |
| Oct 24, 2025 | 3.70 | 4.17 | 3.37 | 4.10 | 4.10 | 25.77% | 12,314,255 |
| Oct 23, 2025 | 3.24 | 3.31 | 3.19 | 3.26 | 3.26 | 0.93% | 3,028,241 |
| Oct 22, 2025 | 3.15 | 3.23 | 3.12 | 3.23 | 3.23 | 2.54% | 2,118,996 |
| Oct 21, 2025 | 3.17 | 3.19 | 3.10 | 3.15 | 3.15 | -1.25% | 1,939,338 |
| Oct 20, 2025 | 3.11 | 3.25 | 3.10 | 3.19 | 3.19 | 3.57% | 3,484,433 |
| Oct 17, 2025 | 3.01 | 3.12 | 3.01 | 3.08 | 3.08 | 0.65% | 1,936,181 |
| Oct 16, 2025 | 3.07 | 3.24 | 3.04 | 3.06 | 3.06 | -0.65% | 2,384,914 |
| Oct 15, 2025 | 2.97 | 3.09 | 2.96 | 3.08 | 3.08 | 3.70% | 1,664,402 |
| Oct 14, 2025 | 2.87 | 2.99 | 2.84 | 2.97 | 2.97 | 2.06% | 1,268,061 |
| Oct 13, 2025 | 3.01 | 3.01 | 2.89 | 2.91 | 2.91 | 0.34% | 976,449 |
| Oct 10, 2025 | 3.12 | 3.12 | 2.90 | 2.90 | 2.90 | -6.45% | 1,329,857 |
| Oct 9, 2025 | 3.17 | 3.17 | 3.10 | 3.10 | 3.10 | -2.21% | 1,770,542 |
| Oct 8, 2025 | 3.16 | 3.23 | 3.15 | 3.17 | 3.17 | 1.28% | 1,171,162 |
| Oct 7, 2025 | 3.10 | 3.24 | 3.09 | 3.13 | 3.13 | 1.29% | 1,051,550 |
| Oct 6, 2025 | 3.12 | 3.20 | 3.09 | 3.09 | 3.09 | -0.96% | 1,331,920 |
| Oct 3, 2025 | 3.03 | 3.13 | 3.01 | 3.12 | 3.12 | 3.65% | 2,016,405 |
| Oct 2, 2025 | 3.11 | 3.11 | 2.97 | 3.01 | 3.01 | -3.83% | 1,953,163 |
| Oct 1, 2025 | 3.16 | 3.22 | 3.11 | 3.13 | 3.13 | -2.49% | 1,535,632 |
| Sep 30, 2025 | 3.12 | 3.22 | 3.10 | 3.21 | 3.21 | 2.23% | 1,802,288 |
| Sep 29, 2025 | 3.19 | 3.20 | 3.12 | 3.14 | 3.14 | -1.26% | 1,073,523 |
| Sep 26, 2025 | 3.19 | 3.23 | 3.15 | 3.18 | 3.18 | - | 1,527,490 |
| Sep 25, 2025 | 3.18 | 3.20 | 3.12 | 3.18 | 3.18 | -0.63% | 879,426 |
| Sep 24, 2025 | 3.16 | 3.26 | 3.11 | 3.20 | 3.20 | 1.27% | 1,425,746 |
| Sep 23, 2025 | 3.14 | 3.21 | 3.13 | 3.16 | 3.16 | 0.96% | 1,334,610 |
| Sep 22, 2025 | 3.03 | 3.16 | 3.01 | 3.13 | 3.13 | 2.96% | 792,838 |
| Sep 19, 2025 | 3.08 | 3.12 | 3.02 | 3.04 | 3.04 | -1.30% | 2,868,854 |