Community Health Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	3.21	3.29	3.21	3.28	3.28	2.50%	4,366,069
Jun 25, 2026	3.16	3.22	3.16	3.20	3.20	1.27%	778,937
Jun 24, 2026	3.09	3.19	3.09	3.16	3.16	2.60%	853,702
Jun 23, 2026	3.04	3.10	2.98	3.08	3.08	1.65%	1,072,642
Jun 22, 2026	3.03	3.05	2.99	3.03	3.03	0.33%	586,719
Jun 18, 2026	3.02	3.08	3.01	3.02	3.02	0.67%	1,932,042
Jun 17, 2026	3.11	3.16	3.00	3.00	3.00	-4.46%	1,061,428
Jun 16, 2026	3.10	3.18	3.10	3.14	3.14	2.28%	1,063,453
Jun 15, 2026	3.16	3.18	3.07	3.07	3.07	-1.60%	904,101
Jun 12, 2026	3.06	3.13	3.04	3.12	3.12	2.30%	1,283,069
Jun 11, 2026	2.99	3.08	2.96	3.05	3.05	2.69%	2,610,712
Jun 10, 2026	2.86	2.99	2.85	2.97	2.97	3.48%	1,333,553
Jun 9, 2026	2.78	2.89	2.78	2.87	2.87	3.99%	1,392,853
Jun 8, 2026	2.76	2.78	2.72	2.76	2.76	0.73%	787,629
Jun 5, 2026	2.80	2.84	2.71	2.74	2.74	-1.79%	1,166,453
Jun 4, 2026	2.82	2.88	2.75	2.79	2.79	-0.36%	1,269,682
Jun 3, 2026	2.74	2.80	2.74	2.80	2.80	0.72%	1,307,589
Jun 2, 2026	2.73	2.79	2.69	2.78	2.78	1.09%	1,913,372
Jun 1, 2026	2.69	2.82	2.68	2.75	2.75	1.10%	2,052,384
May 29, 2026	2.79	2.84	2.71	2.72	2.72	-2.86%	957,215
May 28, 2026	2.76	2.82	2.71	2.80	2.80	1.45%	1,251,625
May 27, 2026	2.87	2.93	2.74	2.76	2.76	-3.16%	1,666,507
May 26, 2026	2.81	2.90	2.79	2.85	2.85	1.79%	1,010,010
May 22, 2026	2.79	2.81	2.71	2.80	2.80	1.08%	1,407,410
May 21, 2026	2.78	2.82	2.72	2.77	2.77	-1.42%	1,461,428
May 20, 2026	2.80	2.85	2.79	2.81	2.81	0.36%	1,149,429
May 19, 2026	2.79	2.82	2.70	2.80	2.80	-	1,668,974
May 18, 2026	2.82	2.90	2.80	2.80	2.80	-0.71%	929,189
May 15, 2026	2.88	2.91	2.80	2.82	2.82	-2.76%	1,093,878
May 14, 2026	2.93	3.00	2.89	2.90	2.90	-0.34%	1,034,984
May 13, 2026	2.84	2.92	2.84	2.91	2.91	1.39%	946,911
May 12, 2026	2.83	2.95	2.77	2.87	2.87	2.14%	870,652
May 11, 2026	2.79	2.82	2.72	2.81	2.81	0.72%	1,866,808
May 8, 2026	2.91	2.94	2.77	2.79	2.79	-3.79%	2,280,339
May 7, 2026	2.84	2.94	2.84	2.90	2.90	1.05%	1,024,090
May 6, 2026	2.85	2.94	2.84	2.87	2.87	1.77%	1,096,910
May 5, 2026	2.88	2.90	2.81	2.82	2.82	-1.05%	1,352,485
May 4, 2026	2.94	2.99	2.85	2.85	2.85	-4.36%	2,554,573
May 1, 2026	2.82	3.00	2.80	2.98	2.98	4.93%	1,416,267
Apr 30, 2026	2.86	2.88	2.79	2.84	2.84	-1.05%	2,096,961
Apr 29, 2026	2.84	2.92	2.84	2.87	2.87	-0.35%	1,887,944
Apr 28, 2026	2.84	2.93	2.82	2.88	2.88	2.49%	2,025,130
Apr 27, 2026	2.72	2.85	2.70	2.81	2.81	3.31%	3,031,662
Apr 24, 2026	2.50	2.82	2.41	2.72	2.72	9.24%	5,735,737
Apr 23, 2026	2.68	2.75	2.44	2.49	2.49	-8.12%	4,828,766
Apr 22, 2026	2.87	3.01	2.57	2.71	2.71	-12.58%	6,004,581
Apr 21, 2026	3.18	3.20	3.04	3.10	3.10	-1.59%	2,144,885
Apr 20, 2026	3.14	3.29	3.14	3.15	3.15	-0.32%	1,616,268
Apr 17, 2026	3.16	3.23	3.16	3.16	3.16	0.96%	838,681
Apr 16, 2026	3.15	3.20	3.12	3.13	3.13	-0.63%	724,759