Community Health Systems, Inc. (CYH)
NYSE: CYH · Real-Time Price · USD
2.820
-0.080 (-2.76%)
At close: May 15, 2026, 4:00 PM EDT
2.830
+0.010 (0.35%)
After-hours: May 15, 2026, 7:00 PM EDT
Community Health Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2026 | 3.06 | 3.16 | 3.06 | 3.15 | 3.15 | 2.61% | 867,411 |
| Apr 14, 2026 | 3.06 | 3.12 | 3.06 | 3.07 | 3.07 | 0.33% | 978,852 |
| Apr 13, 2026 | 3.12 | 3.12 | 3.03 | 3.06 | 3.06 | -2.86% | 1,341,500 |
| Apr 10, 2026 | 3.17 | 3.20 | 3.15 | 3.15 | 3.15 | - | 971,979 |
| Apr 9, 2026 | 3.10 | 3.18 | 3.06 | 3.15 | 3.15 | 1.61% | 1,137,531 |
| Apr 8, 2026 | 3.15 | 3.20 | 3.08 | 3.10 | 3.10 | 2.31% | 995,862 |
| Apr 7, 2026 | 2.96 | 3.07 | 2.96 | 3.03 | 3.03 | 2.02% | 1,364,364 |
| Apr 6, 2026 | 2.95 | 3.04 | 2.95 | 2.97 | 2.97 | 0.34% | 696,808 |
| Apr 2, 2026 | 2.93 | 3.00 | 2.89 | 2.96 | 2.96 | -0.34% | 835,449 |
| Apr 1, 2026 | 2.95 | 3.00 | 2.92 | 2.97 | 2.97 | 1.02% | 1,357,794 |
| Mar 31, 2026 | 2.90 | 2.97 | 2.88 | 2.94 | 2.94 | 2.44% | 1,482,616 |
| Mar 30, 2026 | 2.90 | 2.92 | 2.84 | 2.87 | 2.87 | 0.35% | 1,510,829 |
| Mar 27, 2026 | 2.91 | 2.95 | 2.83 | 2.86 | 2.86 | -2.39% | 1,394,533 |
| Mar 26, 2026 | 2.92 | 3.03 | 2.92 | 2.93 | 2.93 | -0.34% | 866,776 |
| Mar 25, 2026 | 2.97 | 3.03 | 2.93 | 2.94 | 2.94 | 0.68% | 842,845 |
| Mar 24, 2026 | 2.93 | 2.97 | 2.88 | 2.92 | 2.92 | -2.01% | 1,441,966 |
| Mar 23, 2026 | 2.99 | 3.10 | 2.95 | 2.98 | 2.98 | 3.11% | 1,456,998 |
| Mar 20, 2026 | 2.99 | 3.03 | 2.83 | 2.89 | 2.89 | -3.67% | 3,409,751 |
| Mar 19, 2026 | 3.03 | 3.05 | 2.90 | 3.00 | 3.00 | -1.32% | 2,009,151 |
| Mar 18, 2026 | 3.08 | 3.11 | 3.04 | 3.04 | 3.04 | -2.25% | 1,748,366 |
| Mar 17, 2026 | 3.13 | 3.20 | 3.05 | 3.11 | 3.11 | 0.65% | 1,248,258 |
| Mar 16, 2026 | 3.25 | 3.26 | 3.08 | 3.09 | 3.09 | -3.44% | 1,144,759 |
| Mar 13, 2026 | 3.27 | 3.30 | 3.17 | 3.20 | 3.20 | -1.23% | 1,224,693 |
| Mar 12, 2026 | 3.15 | 3.34 | 3.15 | 3.24 | 3.24 | 0.62% | 1,536,493 |
| Mar 11, 2026 | 3.38 | 3.38 | 3.15 | 3.22 | 3.22 | -4.73% | 2,600,898 |
| Mar 10, 2026 | 3.58 | 3.64 | 3.37 | 3.38 | 3.38 | -3.70% | 1,147,203 |
| Mar 9, 2026 | 3.29 | 3.55 | 3.25 | 3.51 | 3.51 | 4.78% | 2,179,014 |
| Mar 6, 2026 | 3.34 | 3.40 | 3.31 | 3.35 | 3.35 | -1.76% | 1,289,436 |