Community Health Systems, Inc. (CYH)
NYSE: CYH · Real-Time Price · USD
2.870
-0.050 (-1.71%)
At close: Sep 18, 2026, 4:00 PM EDT
2.860
-0.010 (-0.35%)
After-hours: Sep 18, 2026, 7:53 PM EDT
Community Health Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 2.94 | 2.94 | 2.83 | 2.87 | 2.87 | -1.71% | 2,889,286 |
| Sep 17, 2026 | 3.02 | 3.03 | 2.89 | 2.92 | 2.92 | -2.01% | 835,520 |
| Sep 16, 2026 | 2.99 | 3.03 | 2.94 | 2.98 | 2.98 | 0.34% | 790,100 |
| Sep 15, 2026 | 2.95 | 2.98 | 2.83 | 2.97 | 2.97 | 0.68% | 1,027,810 |
| Sep 14, 2026 | 2.91 | 2.97 | 2.90 | 2.95 | 2.95 | 1.03% | 1,077,385 |
| Sep 11, 2026 | 2.93 | 2.95 | 2.88 | 2.92 | 2.92 | 1.04% | 855,102 |
| Sep 10, 2026 | 2.93 | 2.95 | 2.85 | 2.89 | 2.89 | -2.03% | 883,124 |
| Sep 9, 2026 | 2.82 | 2.98 | 2.78 | 2.95 | 2.95 | 3.87% | 1,505,072 |
| Sep 8, 2026 | 2.86 | 2.89 | 2.81 | 2.84 | 2.84 | -1.73% | 944,446 |
| Sep 4, 2026 | 2.88 | 2.92 | 2.87 | 2.89 | 2.89 | -0.69% | 938,486 |
| Sep 3, 2026 | 2.92 | 2.96 | 2.89 | 2.91 | 2.91 | 0.34% | 726,726 |
| Sep 2, 2026 | 2.94 | 2.94 | 2.89 | 2.90 | 2.90 | -1.02% | 1,558,217 |
| Sep 1, 2026 | 2.91 | 2.95 | 2.89 | 2.93 | 2.93 | 0.34% | 1,128,217 |
| Aug 31, 2026 | 2.91 | 2.93 | 2.85 | 2.92 | 2.92 | -0.34% | 1,629,870 |
| Aug 28, 2026 | 2.96 | 2.97 | 2.87 | 2.93 | 2.93 | - | 1,966,817 |
| Aug 27, 2026 | 2.93 | 2.95 | 2.88 | 2.93 | 2.93 | 0.34% | 762,996 |
| Aug 26, 2026 | 2.96 | 2.98 | 2.91 | 2.92 | 2.92 | -1.68% | 1,027,211 |
| Aug 25, 2026 | 2.98 | 2.99 | 2.94 | 2.97 | 2.97 | -1.33% | 688,905 |
| Aug 24, 2026 | 3.02 | 3.06 | 2.98 | 3.01 | 3.01 | - | 685,027 |
| Aug 21, 2026 | 2.98 | 3.05 | 2.95 | 3.01 | 3.01 | 1.01% | 563,961 |
| Aug 20, 2026 | 2.92 | 2.98 | 2.92 | 2.98 | 2.98 | 2.05% | 1,181,502 |
| Aug 19, 2026 | 2.99 | 3.05 | 2.92 | 2.92 | 2.92 | -2.01% | 1,564,010 |
| Aug 18, 2026 | 2.95 | 3.01 | 2.95 | 2.98 | 2.98 | 1.02% | 642,733 |
| Aug 17, 2026 | 2.96 | 2.99 | 2.92 | 2.95 | 2.95 | -1.67% | 718,784 |
| Aug 14, 2026 | 2.94 | 3.02 | 2.94 | 3.00 | 3.00 | 1.01% | 904,644 |
| Aug 13, 2026 | 2.95 | 3.00 | 2.91 | 2.97 | 2.97 | 2.06% | 1,038,539 |
| Aug 12, 2026 | 2.84 | 2.93 | 2.81 | 2.91 | 2.91 | 2.46% | 1,157,200 |
| Aug 11, 2026 | 2.95 | 2.99 | 2.84 | 2.84 | 2.84 | -3.40% | 1,054,643 |
| Aug 10, 2026 | 2.96 | 3.00 | 2.89 | 2.94 | 2.94 | -2.00% | 1,209,980 |
| Aug 7, 2026 | 2.95 | 3.04 | 2.93 | 3.00 | 3.00 | 1.69% | 866,195 |
| Aug 6, 2026 | 2.99 | 2.99 | 2.90 | 2.95 | 2.95 | - | 1,336,468 |
| Aug 5, 2026 | 2.97 | 3.04 | 2.89 | 2.95 | 2.95 | -0.34% | 2,034,144 |
| Aug 4, 2026 | 2.91 | 2.98 | 2.85 | 2.96 | 2.96 | 1.37% | 1,221,432 |
| Aug 3, 2026 | 2.80 | 2.98 | 2.80 | 2.92 | 2.92 | 4.66% | 1,290,083 |
| Jul 31, 2026 | 2.78 | 2.81 | 2.70 | 2.79 | 2.79 | 0.72% | 2,011,551 |
| Jul 30, 2026 | 2.71 | 2.82 | 2.69 | 2.77 | 2.77 | 2.21% | 2,157,672 |
| Jul 29, 2026 | 2.81 | 2.82 | 2.71 | 2.71 | 2.71 | -2.87% | 1,847,572 |
| Jul 28, 2026 | 2.72 | 2.89 | 2.71 | 2.79 | 2.79 | 2.57% | 2,977,275 |
| Jul 27, 2026 | 2.68 | 2.79 | 2.65 | 2.72 | 2.72 | -0.37% | 1,826,257 |
| Jul 24, 2026 | 2.77 | 2.98 | 2.63 | 2.73 | 2.73 | -1.80% | 3,482,204 |
| Jul 23, 2026 | 2.82 | 3.03 | 2.70 | 2.78 | 2.78 | -13.66% | 8,007,777 |
| Jul 22, 2026 | 3.19 | 3.24 | 3.14 | 3.22 | 3.22 | 0.31% | 1,347,402 |
| Jul 21, 2026 | 3.09 | 3.26 | 3.09 | 3.21 | 3.21 | 2.88% | 1,200,831 |
| Jul 20, 2026 | 3.25 | 3.28 | 3.04 | 3.12 | 3.12 | -5.45% | 3,118,548 |
| Jul 17, 2026 | 3.32 | 3.40 | 3.25 | 3.30 | 3.30 | -2.37% | 1,231,878 |
| Jul 16, 2026 | 3.34 | 3.55 | 3.22 | 3.38 | 3.38 | 4.97% | 1,694,939 |
| Jul 15, 2026 | 3.20 | 3.31 | 3.18 | 3.22 | 3.22 | 0.94% | 3,604,388 |
| Jul 14, 2026 | 3.36 | 3.43 | 3.17 | 3.19 | 3.19 | -8.33% | 3,218,807 |
| Jul 13, 2026 | 3.62 | 3.66 | 3.45 | 3.48 | 3.48 | -2.52% | 1,930,896 |
| Jul 10, 2026 | 3.73 | 3.76 | 3.56 | 3.57 | 3.57 | -3.51% | 840,736 |