Community Health Systems, Inc. (CYH)
NYSE: CYH · Real-Time Price · USD
2.950
+0.040 (1.37%)
Oct 14, 2025, 3:39 PM EDT - Market open
Community Health Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 2.87 | 2.98 | 2.84 | 2.98 | - | 2.41% | 583,393 |
| 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 |
| Sep 18, 2025 | 2.97 | 3.11 | 2.95 | 3.08 | 3.08 | 4.41% | 1,813,353 |
| Sep 17, 2025 | 2.89 | 3.13 | 2.87 | 2.95 | 2.95 | 2.08% | 2,295,810 |
| Sep 16, 2025 | 2.93 | 2.96 | 2.89 | 2.89 | 2.89 | -1.37% | 1,417,633 |
| Sep 15, 2025 | 2.96 | 2.98 | 2.90 | 2.93 | 2.93 | -0.34% | 1,008,858 |
| Sep 12, 2025 | 2.98 | 3.00 | 2.92 | 2.94 | 2.94 | -2.00% | 787,405 |
| Sep 11, 2025 | 2.94 | 3.02 | 2.92 | 3.00 | 3.00 | 2.74% | 1,279,917 |
| Sep 10, 2025 | 3.02 | 3.04 | 2.86 | 2.92 | 2.92 | -2.67% | 1,505,204 |
| Sep 9, 2025 | 2.97 | 3.02 | 2.90 | 3.00 | 3.00 | 1.35% | 1,113,832 |
| Sep 8, 2025 | 2.93 | 2.97 | 2.85 | 2.96 | 2.96 | 1.37% | 1,407,256 |
| Sep 5, 2025 | 2.87 | 3.00 | 2.87 | 2.92 | 2.92 | 2.82% | 1,942,177 |
| Sep 4, 2025 | 2.82 | 2.92 | 2.77 | 2.84 | 2.84 | 1.43% | 2,150,545 |
| Sep 3, 2025 | 2.80 | 2.86 | 2.79 | 2.80 | 2.80 | -0.71% | 1,806,750 |
| Sep 2, 2025 | 2.70 | 2.83 | 2.69 | 2.82 | 2.82 | 2.17% | 1,781,695 |
| Aug 29, 2025 | 2.80 | 2.82 | 2.71 | 2.76 | 2.76 | -1.43% | 877,018 |
| Aug 28, 2025 | 2.82 | 2.82 | 2.75 | 2.80 | 2.80 | 0.36% | 1,454,049 |
| Aug 27, 2025 | 2.70 | 2.89 | 2.70 | 2.79 | 2.79 | 2.57% | 2,091,726 |
| Aug 26, 2025 | 2.70 | 2.74 | 2.68 | 2.72 | 2.72 | - | 1,464,864 |
| Aug 25, 2025 | 2.76 | 2.76 | 2.70 | 2.72 | 2.72 | -1.45% | 805,230 |
| Aug 22, 2025 | 2.68 | 2.79 | 2.67 | 2.76 | 2.76 | 3.37% | 1,881,192 |
| Aug 21, 2025 | 2.70 | 2.73 | 2.65 | 2.67 | 2.67 | -1.48% | 1,276,852 |
| Aug 20, 2025 | 2.69 | 2.75 | 2.68 | 2.71 | 2.71 | 0.37% | 1,175,296 |
| Aug 19, 2025 | 2.66 | 2.76 | 2.63 | 2.70 | 2.70 | 1.89% | 2,028,952 |
| Aug 18, 2025 | 2.62 | 2.74 | 2.60 | 2.65 | 2.65 | -2.93% | 2,406,117 |
| Aug 15, 2025 | 2.75 | 2.81 | 2.72 | 2.73 | 2.73 | - | 1,669,942 |
| Aug 14, 2025 | 2.75 | 2.78 | 2.71 | 2.73 | 2.73 | -1.44% | 1,342,600 |
| Aug 13, 2025 | 2.59 | 2.77 | 2.59 | 2.77 | 2.77 | 8.20% | 3,230,733 |
| Aug 12, 2025 | 2.47 | 2.56 | 2.43 | 2.56 | 2.56 | 4.49% | 2,221,409 |
| Aug 11, 2025 | 2.49 | 2.51 | 2.45 | 2.45 | 2.45 | -1.61% | 1,423,701 |
| Aug 8, 2025 | 2.52 | 2.55 | 2.48 | 2.49 | 2.49 | 0.40% | 1,852,774 |
| Aug 7, 2025 | 2.46 | 2.50 | 2.46 | 2.48 | 2.48 | 0.81% | 2,040,216 |
| Aug 6, 2025 | 2.50 | 2.51 | 2.44 | 2.46 | 2.46 | -1.20% | 1,840,281 |
| Aug 5, 2025 | 2.49 | 2.52 | 2.45 | 2.49 | 2.49 | - | 2,275,449 |