Skip to main content
Community Healthcare Trust Incorporated (CHCT)
NYSE: CHCT · Real-Time Price · USD
15.29
+0.08 (0.53%)
Dec 5, 2025, 4:00 PM EST - Market closed

CHCT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202515.3815.4415.2115.2915.290.53%240,449
Dec 4, 202515.6915.7115.1815.2115.21-3.43%306,244
Dec 3, 202515.7915.9015.6115.7515.75-170,968
Dec 2, 202515.7115.9115.6115.7515.750.70%166,945
Dec 1, 202515.6115.8315.5715.6415.640.39%247,415
Nov 28, 202515.6615.8215.5515.5815.58-1.14%102,552
Nov 26, 202515.4915.8715.4715.7615.761.29%197,290
Nov 25, 202515.0415.7014.9115.5615.563.18%314,885
Nov 24, 202514.9015.2314.7815.0815.080.47%1,374,693
Nov 21, 202514.5315.0214.3915.0115.014.09%301,833
Nov 20, 202514.6214.7714.4014.4214.42-1.37%291,025
Nov 19, 202515.2215.2414.5814.6214.62-4.19%275,734
Nov 18, 202514.8915.3314.7215.2615.262.83%318,067
Nov 17, 202514.7515.1714.6614.8414.840.27%321,697
Nov 14, 202514.5514.8414.2914.8014.801.65%388,304
Nov 13, 202514.4314.6514.2714.5614.560.48%272,831
Nov 12, 202514.7014.7714.4514.4914.49-1.83%235,273
Nov 11, 202514.7014.8414.6014.7614.760.54%236,177
Nov 10, 202514.3314.7914.2514.6814.681.52%359,258
Nov 7, 202514.0514.6214.0214.4614.46-2.03%338,705
Nov 6, 202515.0015.0214.5814.7614.29-0.27%485,072
Nov 5, 202514.7314.8414.5614.8014.320.75%317,568
Nov 4, 202514.5414.8714.5414.6914.220.48%313,182
Nov 3, 202514.6514.8814.5014.6214.15-0.27%221,703
Oct 31, 202514.7514.8414.4914.6614.19-1.21%319,560
Oct 30, 202514.4914.8614.3714.8414.362.84%256,891
Oct 29, 202514.7015.2614.1814.4313.97-0.28%495,944
Oct 28, 202514.4814.5514.1914.4714.00-0.21%258,101
Oct 27, 202514.6214.7114.3014.5014.03-0.62%264,128
Oct 24, 202514.1314.6114.1314.5914.124.07%201,223
Oct 23, 202514.2014.2013.9514.0213.57-0.78%147,832
Oct 22, 202514.0814.2013.9614.1313.680.71%184,160
Oct 21, 202513.9214.0913.8114.0313.580.50%220,097
Oct 20, 202513.9113.9813.7013.9613.510.72%226,268
Oct 17, 202513.9614.1913.8213.8613.41-1.07%187,224
Oct 16, 202514.0614.2213.9114.0113.56-0.78%235,856
Oct 15, 202513.9114.1213.8514.1213.671.36%211,094
Oct 14, 202513.4813.9413.4813.9313.482.73%236,410
Oct 13, 202513.4013.5913.2313.5613.121.88%208,263
Oct 10, 202513.6513.7213.3113.3112.88-2.49%259,244
Oct 9, 202513.8313.9413.5113.6513.21-1.94%275,208
Oct 8, 202514.0614.1413.8913.9213.47-1.42%248,378
Oct 7, 202514.5014.5014.1214.1213.67-2.55%241,862
Oct 6, 202515.0015.0514.4814.4914.02-3.53%328,664
Oct 3, 202515.0915.3015.0115.0214.54-0.13%168,521
Oct 2, 202515.3515.4114.9715.0414.56-2.21%246,974
Oct 1, 202515.2415.4815.2315.3814.890.52%153,152
Sep 30, 202515.0015.3215.0015.3014.811.80%201,828
Sep 29, 202515.0315.1614.9415.0314.55-0.13%150,980
Sep 26, 202515.0115.1314.9815.0514.570.33%172,892