Community Health Systems, Inc. (CYH)
NYSE: CYH · Real-Time Price · USD
3.255
+0.135 (4.33%)
Jul 21, 2026, 3:37 PM EDT - Market open
Community Health Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 3.09 | 3.25 | 3.09 | 3.22 | - | 3.21% | 316,726 |
| Jul 20, 2026 | 3.25 | 3.28 | 3.04 | 3.12 | 3.12 | -5.45% | 3,118,504 |
| Jul 17, 2026 | 3.32 | 3.40 | 3.25 | 3.30 | 3.30 | -2.37% | 1,231,828 |
| Jul 16, 2026 | 3.34 | 3.55 | 3.22 | 3.38 | 3.38 | 4.97% | 1,694,885 |
| Jul 15, 2026 | 3.20 | 3.31 | 3.18 | 3.22 | 3.22 | 0.94% | 3,542,621 |
| Jul 14, 2026 | 3.36 | 3.43 | 3.17 | 3.19 | 3.19 | -8.33% | 3,127,059 |
| Jul 13, 2026 | 3.62 | 3.66 | 3.45 | 3.48 | 3.48 | -2.52% | 1,930,541 |
| Jul 10, 2026 | 3.73 | 3.76 | 3.56 | 3.57 | 3.57 | -3.51% | 840,716 |
| Jul 9, 2026 | 3.53 | 3.72 | 3.51 | 3.70 | 3.70 | 3.64% | 1,058,871 |
| Jul 8, 2026 | 3.53 | 3.65 | 3.48 | 3.57 | 3.57 | -6.54% | 1,973,579 |
| Jul 7, 2026 | 3.70 | 3.86 | 3.69 | 3.82 | 3.82 | 3.80% | 1,928,777 |
| Jul 6, 2026 | 3.89 | 3.89 | 3.68 | 3.68 | 3.68 | -5.64% | 1,717,728 |
| Jul 2, 2026 | 3.55 | 3.92 | 3.55 | 3.90 | 3.90 | 10.17% | 4,192,222 |
| Jul 1, 2026 | 3.37 | 3.56 | 3.36 | 3.54 | 3.54 | 5.99% | 1,451,196 |
| Jun 30, 2026 | 3.40 | 3.40 | 3.33 | 3.34 | 3.34 | -1.47% | 1,441,808 |
| Jun 29, 2026 | 3.29 | 3.42 | 3.26 | 3.39 | 3.39 | 3.35% | 1,059,844 |
| 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 |