Community Health Systems, Inc. (CYH)
NYSE: CYH · Real-Time Price · USD
3.210
+0.040 (1.26%)
At close: Jan 30, 2026, 4:00 PM EST
3.170
-0.040 (-1.25%)
After-hours: Jan 30, 2026, 7:15 PM EST
Community Health Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 3.15 | 3.22 | 3.01 | 3.21 | 3.21 | 1.26% | 2,358,305 |
| Jan 29, 2026 | 3.06 | 3.22 | 3.05 | 3.17 | 3.17 | 2.59% | 1,332,754 |
| Jan 28, 2026 | 3.06 | 3.10 | 2.95 | 3.09 | 3.09 | -1.28% | 2,413,237 |
| Jan 27, 2026 | 3.25 | 3.30 | 3.09 | 3.13 | 3.13 | -2.19% | 2,051,702 |
| Jan 26, 2026 | 3.24 | 3.35 | 3.19 | 3.20 | 3.20 | -1.54% | 1,638,738 |
| Jan 23, 2026 | 3.32 | 3.33 | 3.16 | 3.25 | 3.25 | -2.99% | 1,604,065 |
| Jan 22, 2026 | 3.25 | 3.53 | 3.24 | 3.35 | 3.35 | 2.45% | 2,304,685 |
| Jan 21, 2026 | 3.30 | 3.35 | 3.12 | 3.27 | 3.27 | 4.47% | 2,445,507 |
| Jan 20, 2026 | 3.14 | 3.18 | 3.10 | 3.13 | 3.13 | -2.19% | 1,096,535 |
| Jan 16, 2026 | 3.31 | 3.32 | 3.20 | 3.20 | 3.20 | -4.19% | 951,941 |
| Jan 15, 2026 | 3.26 | 3.41 | 3.24 | 3.34 | 3.34 | 2.77% | 882,231 |
| Jan 14, 2026 | 3.29 | 3.30 | 3.21 | 3.25 | 3.25 | -1.22% | 879,413 |
| Jan 13, 2026 | 3.39 | 3.39 | 3.29 | 3.29 | 3.29 | -2.08% | 1,113,247 |
| Jan 12, 2026 | 3.30 | 3.39 | 3.23 | 3.36 | 3.36 | 1.20% | 1,036,336 |
| Jan 9, 2026 | 3.37 | 3.40 | 3.29 | 3.32 | 3.32 | -0.90% | 936,337 |
| Jan 8, 2026 | 3.23 | 3.41 | 3.22 | 3.35 | 3.35 | 2.76% | 1,008,154 |
| Jan 7, 2026 | 3.35 | 3.38 | 3.24 | 3.26 | 3.26 | -2.40% | 1,902,141 |
| Jan 6, 2026 | 3.25 | 3.38 | 3.23 | 3.34 | 3.34 | 2.45% | 1,895,526 |
| Jan 5, 2026 | 3.15 | 3.26 | 3.12 | 3.26 | 3.26 | 5.16% | 1,006,632 |
| Jan 2, 2026 | 3.12 | 3.16 | 3.04 | 3.10 | 3.10 | -0.64% | 1,068,880 |
| Dec 31, 2025 | 3.15 | 3.18 | 3.10 | 3.12 | 3.12 | -1.89% | 1,014,801 |
| Dec 30, 2025 | 3.20 | 3.25 | 3.18 | 3.18 | 3.18 | -0.93% | 753,610 |
| Dec 29, 2025 | 3.23 | 3.24 | 3.16 | 3.21 | 3.21 | -0.62% | 905,143 |
| Dec 26, 2025 | 3.23 | 3.26 | 3.19 | 3.23 | 3.23 | 0.62% | 845,760 |
| Dec 24, 2025 | 3.22 | 3.25 | 3.15 | 3.21 | 3.21 | -0.31% | 462,968 |
| Dec 23, 2025 | 3.27 | 3.29 | 3.20 | 3.22 | 3.22 | -2.13% | 905,857 |
| Dec 22, 2025 | 3.27 | 3.30 | 3.21 | 3.29 | 3.29 | 0.92% | 1,115,050 |
| Dec 19, 2025 | 3.25 | 3.27 | 3.20 | 3.26 | 3.26 | 1.24% | 2,098,066 |
| Dec 18, 2025 | 3.28 | 3.34 | 3.20 | 3.22 | 3.22 | 0.63% | 1,457,000 |
| Dec 17, 2025 | 3.24 | 3.28 | 3.20 | 3.20 | 3.20 | -1.54% | 1,089,416 |
| Dec 16, 2025 | 3.23 | 3.26 | 3.17 | 3.25 | 3.25 | 0.93% | 1,248,937 |
| Dec 15, 2025 | 3.27 | 3.29 | 3.18 | 3.22 | 3.22 | -0.62% | 1,358,038 |
| Dec 12, 2025 | 3.29 | 3.32 | 3.20 | 3.24 | 3.24 | -1.22% | 3,099,875 |
| Dec 11, 2025 | 3.35 | 3.40 | 3.27 | 3.28 | 3.28 | -1.80% | 883,283 |
| Dec 10, 2025 | 3.38 | 3.42 | 3.31 | 3.34 | 3.34 | -1.47% | 1,742,752 |
| Dec 9, 2025 | 3.28 | 3.42 | 3.26 | 3.39 | 3.39 | 2.11% | 1,235,811 |
| Dec 8, 2025 | 3.58 | 3.59 | 3.31 | 3.32 | 3.32 | -7.00% | 1,723,262 |
| Dec 5, 2025 | 3.63 | 3.68 | 3.46 | 3.57 | 3.57 | -1.65% | 1,657,628 |
| Dec 4, 2025 | 3.57 | 3.74 | 3.53 | 3.63 | 3.63 | 1.68% | 1,990,138 |
| Dec 3, 2025 | 3.66 | 3.66 | 3.46 | 3.57 | 3.57 | -1.11% | 1,807,261 |
| Dec 2, 2025 | 3.66 | 3.87 | 3.58 | 3.61 | 3.61 | -0.55% | 2,945,503 |
| Dec 1, 2025 | 3.43 | 3.83 | 3.37 | 3.63 | 3.63 | 4.91% | 6,843,078 |
| Nov 28, 2025 | 3.47 | 3.51 | 3.40 | 3.46 | 3.46 | 0.29% | 749,036 |
| 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 |