Skip to main content
IC
Community Healthcare Trust Incorporated (CHCT)
NYSE: CHCT · Real-Time Price · USD
16.30
+0.22 (1.37%)
At close: May 12, 2025, 4:00 PM
16.30
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT

CHCT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202516.3116.6316.0616.3016.301.37%308,273
May 9, 202516.2616.3015.7816.0816.08-4.17%236,393
May 8, 202517.1417.2716.6216.7816.30-1.87%233,303
May 7, 202517.0017.2917.0017.1016.610.59%226,573
May 6, 202517.0017.1916.7917.0016.52-0.41%168,115
May 5, 202517.0417.2116.8517.0716.590.35%174,605
May 2, 202516.9517.1516.9017.0116.530.89%150,722
May 1, 202517.1417.1416.6216.8616.38-1.29%315,294
Apr 30, 202516.4817.3116.2817.0816.605.04%269,135
Apr 29, 202515.9616.2615.9416.2615.801.56%136,333
Apr 28, 202516.2416.3615.7916.0115.56-1.23%157,460
Apr 25, 202515.7516.2115.6116.2115.753.18%205,218
Apr 24, 202515.8115.9015.6015.7115.26-0.51%158,265
Apr 23, 202516.1116.2315.7215.7915.34-1.00%169,512
Apr 22, 202516.1316.3615.8015.9515.50-147,008
Apr 21, 202515.8916.2215.8715.9515.50-0.31%225,135
Apr 17, 202515.8116.2015.8116.0015.551.33%178,103
Apr 16, 202515.6016.0415.6015.7915.340.77%197,194
Apr 15, 202515.4615.8315.4615.6715.230.58%189,220
Apr 14, 202515.1815.7315.1515.5815.144.07%287,601
Apr 11, 202515.2115.4614.7614.9714.55-1.77%369,933
Apr 10, 202516.2516.3114.9115.2414.81-7.19%607,162
Apr 9, 202515.8816.6715.4316.4215.952.18%531,521
Apr 8, 202516.7616.9515.9516.0715.61-2.13%315,048
Apr 7, 202516.5617.3615.8816.4215.95-4.14%380,448
Apr 4, 202517.5417.5916.8917.1316.64-3.76%265,748
Apr 3, 202517.9818.1217.7317.8017.30-1.82%187,893
Apr 2, 202518.1818.3418.0018.1317.62-0.93%142,708
Apr 1, 202518.2018.4218.0818.3017.780.77%104,389
Mar 31, 202518.1818.3918.0918.1617.64-0.49%229,539
Mar 28, 202518.0218.2717.8718.2517.731.28%107,948
Mar 27, 202518.2918.4718.0218.0217.51-1.10%131,839
Mar 26, 202518.0718.3118.0718.2217.700.94%82,681
Mar 25, 202518.2518.2517.8718.0517.54-1.20%198,299
Mar 24, 202518.3618.4017.8118.2717.750.33%285,522
Mar 21, 202518.3318.5018.1218.2117.69-1.25%475,121
Mar 20, 202518.4918.6818.4118.4417.92-0.70%147,805
Mar 19, 202518.4618.6718.2018.5718.040.38%220,888
Mar 18, 202518.6618.9018.3418.5017.98-1.02%216,478
Mar 17, 202518.2818.7918.2818.6918.161.91%212,061
Mar 14, 202518.0218.3717.8818.3417.822.40%192,095
Mar 13, 202518.3318.5417.8817.9117.40-2.02%242,625
Mar 12, 202518.3318.4418.0818.2817.76-0.44%251,735
Mar 11, 202518.5918.7018.3018.3617.84-1.08%271,912
Mar 10, 202518.5019.0118.4918.5618.030.38%236,272
Mar 7, 202518.6418.9118.4718.4917.97-0.75%246,305
Mar 6, 202518.5618.7318.3018.6318.100.32%304,689
Mar 5, 202518.2918.6418.0518.5718.040.81%357,778
Mar 4, 202518.5818.7318.3518.4217.90-0.91%217,286
Mar 3, 202518.6718.9818.4418.5918.06-0.80%294,421