Community Healthcare Trust Incorporated (CHCT)
NYSE: CHCT · Real-Time Price · USD
14.56
+0.07 (0.48%)
Aug 15, 2025, 10:32 AM - Market open
CHCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 14.91 | 14.91 | 14.47 | 14.49 | 14.49 | -3.46% | 211,897 |
| Aug 13, 2025 | 14.83 | 15.01 | 14.65 | 15.01 | 15.01 | 1.62% | 225,779 |
| Aug 12, 2025 | 14.43 | 14.88 | 14.37 | 14.77 | 14.77 | 3.00% | 245,792 |
| Aug 11, 2025 | 14.46 | 14.58 | 14.20 | 14.34 | 14.34 | -0.69% | 313,427 |
| Aug 8, 2025 | 14.89 | 14.89 | 14.40 | 14.44 | 14.44 | -6.36% | 475,715 |
| Aug 7, 2025 | 15.53 | 15.63 | 15.34 | 15.42 | 14.93 | -0.77% | 460,753 |
| Aug 6, 2025 | 15.52 | 15.69 | 15.22 | 15.54 | 15.05 | 0.45% | 993,286 |
| Aug 5, 2025 | 15.51 | 15.60 | 15.44 | 15.47 | 14.98 | - | 186,289 |
| Aug 4, 2025 | 15.32 | 15.59 | 15.27 | 15.47 | 14.98 | 0.85% | 221,820 |
| Aug 1, 2025 | 15.44 | 15.45 | 15.14 | 15.34 | 14.85 | -0.20% | 277,302 |
| Jul 31, 2025 | 15.75 | 16.03 | 15.24 | 15.37 | 14.88 | -2.41% | 488,223 |
| Jul 30, 2025 | 15.99 | 16.48 | 15.22 | 15.75 | 15.25 | -3.08% | 611,506 |
| Jul 29, 2025 | 16.45 | 16.64 | 16.22 | 16.25 | 15.74 | -0.67% | 744,051 |
| Jul 28, 2025 | 16.50 | 16.58 | 16.22 | 16.36 | 15.84 | -1.21% | 243,765 |
| Jul 25, 2025 | 16.66 | 16.89 | 16.42 | 16.56 | 16.04 | 0.98% | 277,647 |
| Jul 24, 2025 | 16.44 | 16.49 | 16.31 | 16.40 | 15.88 | -0.91% | 175,256 |
| Jul 23, 2025 | 16.26 | 16.57 | 16.08 | 16.55 | 16.03 | 1.85% | 225,132 |
| Jul 22, 2025 | 15.95 | 16.37 | 15.93 | 16.25 | 15.74 | 1.82% | 274,477 |
| Jul 21, 2025 | 16.28 | 16.45 | 15.92 | 15.96 | 15.45 | -1.36% | 259,288 |
| Jul 18, 2025 | 16.33 | 16.39 | 16.02 | 16.18 | 15.67 | -0.55% | 263,577 |
| Jul 17, 2025 | 16.97 | 17.06 | 16.22 | 16.27 | 15.75 | -4.35% | 274,638 |
| Jul 16, 2025 | 17.10 | 17.18 | 16.81 | 17.01 | 16.47 | 0.24% | 192,158 |
| Jul 15, 2025 | 17.36 | 17.62 | 16.96 | 16.97 | 16.43 | -2.08% | 194,371 |
| Jul 14, 2025 | 17.00 | 17.33 | 16.99 | 17.33 | 16.78 | 1.58% | 135,863 |
| Jul 11, 2025 | 16.78 | 17.13 | 16.66 | 17.06 | 16.52 | 0.71% | 149,185 |
| Jul 10, 2025 | 16.64 | 17.03 | 16.64 | 16.94 | 16.40 | 1.62% | 183,568 |
| Jul 9, 2025 | 16.66 | 16.79 | 16.46 | 16.67 | 16.14 | 0.06% | 133,877 |
| Jul 8, 2025 | 16.71 | 16.89 | 16.61 | 16.66 | 16.13 | -0.66% | 172,344 |
| Jul 7, 2025 | 17.45 | 17.49 | 16.72 | 16.77 | 16.24 | -4.17% | 211,212 |
| Jul 3, 2025 | 17.32 | 17.54 | 17.21 | 17.50 | 16.95 | 1.10% | 133,915 |
| Jul 2, 2025 | 17.09 | 17.38 | 16.97 | 17.31 | 16.76 | 1.41% | 210,672 |
| Jul 1, 2025 | 16.66 | 17.21 | 16.63 | 17.07 | 16.53 | 2.65% | 435,355 |
| Jun 30, 2025 | 16.74 | 16.87 | 16.44 | 16.63 | 16.10 | -0.66% | 232,834 |
| Jun 27, 2025 | 16.93 | 17.18 | 16.74 | 16.74 | 16.21 | -1.30% | 937,033 |
| Jun 26, 2025 | 16.60 | 17.02 | 16.60 | 16.96 | 16.42 | 2.35% | 275,178 |
| Jun 25, 2025 | 16.81 | 16.91 | 16.55 | 16.57 | 16.05 | -1.95% | 262,685 |
| Jun 24, 2025 | 17.07 | 17.48 | 16.82 | 16.90 | 16.37 | -0.76% | 501,403 |
| Jun 23, 2025 | 16.73 | 17.05 | 16.64 | 17.03 | 16.49 | 1.85% | 148,927 |
| Jun 20, 2025 | 16.89 | 16.97 | 16.64 | 16.72 | 16.19 | -0.42% | 365,565 |
| Jun 18, 2025 | 16.70 | 16.94 | 16.64 | 16.79 | 16.26 | 0.48% | 148,201 |
| Jun 17, 2025 | 16.44 | 16.78 | 16.34 | 16.71 | 16.18 | 0.78% | 204,023 |
| Jun 16, 2025 | 16.82 | 16.93 | 16.53 | 16.58 | 16.06 | -0.66% | 170,856 |
| Jun 13, 2025 | 16.72 | 16.83 | 16.59 | 16.69 | 16.16 | -0.54% | 199,365 |
| Jun 12, 2025 | 16.66 | 16.92 | 16.59 | 16.78 | 16.25 | -0.18% | 139,408 |
| Jun 11, 2025 | 17.01 | 17.16 | 16.78 | 16.81 | 16.28 | -0.36% | 176,325 |
| Jun 10, 2025 | 17.00 | 17.23 | 16.81 | 16.87 | 16.34 | -0.24% | 176,675 |
| Jun 9, 2025 | 16.83 | 17.05 | 16.71 | 16.91 | 16.37 | 0.42% | 189,854 |
| Jun 6, 2025 | 16.40 | 16.85 | 16.40 | 16.84 | 16.31 | 3.69% | 188,978 |
| Jun 5, 2025 | 16.32 | 16.36 | 16.20 | 16.24 | 15.73 | -0.79% | 179,216 |
| Jun 4, 2025 | 16.30 | 16.50 | 16.26 | 16.37 | 15.85 | - | 266,598 |