Community Health Systems, Inc. (CYH)
NYSE: CYH · Real-Time Price · USD
3.390
-0.090 (-2.59%)
Jun 27, 2025, 4:00 PM - Market closed
Community Health Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 3.50 | 3.60 | 3.38 | 3.39 | 3.39 | -2.59% | 2,795,764 |
| Jun 26, 2025 | 3.48 | 3.67 | 3.44 | 3.48 | 3.48 | 3.26% | 7,352,434 |
| Jun 25, 2025 | 3.38 | 3.41 | 3.28 | 3.37 | 3.37 | -0.59% | 2,020,574 |
| Jun 24, 2025 | 3.40 | 3.56 | 3.38 | 3.39 | 3.39 | 0.89% | 1,999,823 |
| Jun 23, 2025 | 3.30 | 3.40 | 3.25 | 3.36 | 3.36 | 1.51% | 2,144,161 |
| Jun 20, 2025 | 3.32 | 3.40 | 3.29 | 3.31 | 3.31 | - | 3,006,538 |
| Jun 18, 2025 | 3.22 | 3.34 | 3.18 | 3.31 | 3.31 | 3.44% | 2,715,202 |
| Jun 17, 2025 | 3.13 | 3.24 | 3.11 | 3.20 | 3.20 | 0.63% | 1,856,222 |
| Jun 16, 2025 | 3.24 | 3.27 | 3.01 | 3.18 | 3.18 | -0.63% | 3,087,955 |
| Jun 13, 2025 | 3.16 | 3.23 | 3.14 | 3.20 | 3.20 | -1.23% | 1,337,286 |
| Jun 12, 2025 | 3.29 | 3.37 | 3.18 | 3.24 | 3.24 | -2.11% | 2,668,330 |
| Jun 11, 2025 | 3.25 | 3.41 | 3.23 | 3.31 | 3.31 | 1.85% | 2,172,025 |
| Jun 10, 2025 | 3.41 | 3.41 | 3.19 | 3.25 | 3.25 | -5.52% | 3,672,351 |
| Jun 9, 2025 | 3.95 | 3.95 | 3.30 | 3.44 | 3.44 | -12.02% | 4,311,397 |
| Jun 6, 2025 | 3.88 | 3.92 | 3.80 | 3.91 | 3.91 | 2.89% | 1,186,711 |
| Jun 5, 2025 | 3.83 | 3.89 | 3.77 | 3.80 | 3.80 | -0.78% | 1,269,368 |
| Jun 4, 2025 | 3.96 | 3.96 | 3.80 | 3.83 | 3.83 | -2.79% | 1,518,173 |
| Jun 3, 2025 | 3.86 | 3.99 | 3.79 | 3.94 | 3.94 | 2.60% | 1,752,994 |
| Jun 2, 2025 | 3.88 | 3.89 | 3.79 | 3.84 | 3.84 | -1.03% | 1,305,326 |
| May 30, 2025 | 3.88 | 3.95 | 3.79 | 3.88 | 3.88 | -0.51% | 2,310,285 |
| May 29, 2025 | 3.81 | 3.96 | 3.70 | 3.90 | 3.90 | 3.45% | 2,227,566 |
| May 28, 2025 | 3.76 | 3.80 | 3.56 | 3.77 | 3.77 | 0.53% | 2,197,106 |
| May 27, 2025 | 3.77 | 3.84 | 3.72 | 3.75 | 3.75 | 2.18% | 1,530,076 |
| May 23, 2025 | 3.61 | 3.78 | 3.61 | 3.67 | 3.67 | -1.34% | 1,770,094 |
| May 22, 2025 | 3.92 | 3.93 | 3.71 | 3.72 | 3.72 | -5.82% | 2,187,356 |
| May 21, 2025 | 4.09 | 4.15 | 3.87 | 3.95 | 3.95 | -6.18% | 2,481,615 |
| May 20, 2025 | 4.14 | 4.26 | 4.09 | 4.21 | 4.21 | 0.96% | 2,025,850 |
| May 19, 2025 | 4.26 | 4.41 | 4.16 | 4.17 | 4.17 | -4.14% | 2,730,904 |
| May 16, 2025 | 4.27 | 4.47 | 4.17 | 4.35 | 4.35 | 1.40% | 5,484,599 |
| May 15, 2025 | 3.92 | 4.35 | 3.86 | 4.29 | 4.29 | 9.44% | 7,302,197 |
| May 14, 2025 | 3.77 | 3.96 | 3.72 | 3.92 | 3.92 | 3.16% | 3,997,410 |
| May 13, 2025 | 3.83 | 3.89 | 3.59 | 3.80 | 3.80 | -1.55% | 5,521,493 |
| May 12, 2025 | 3.66 | 3.89 | 3.59 | 3.86 | 3.86 | 10.29% | 4,737,581 |
| May 9, 2025 | 3.41 | 3.60 | 3.35 | 3.50 | 3.50 | 3.24% | 2,611,611 |
| May 8, 2025 | 3.33 | 3.50 | 3.21 | 3.39 | 3.39 | 3.35% | 3,794,454 |
| May 7, 2025 | 2.93 | 3.31 | 2.85 | 3.28 | 3.28 | 13.10% | 8,875,058 |
| May 6, 2025 | 2.79 | 2.91 | 2.77 | 2.90 | 2.90 | 2.11% | 2,039,124 |
| May 5, 2025 | 2.79 | 2.94 | 2.79 | 2.84 | 2.84 | 0.35% | 1,996,497 |
| May 2, 2025 | 2.80 | 2.86 | 2.70 | 2.83 | 2.83 | 2.54% | 2,626,155 |
| May 1, 2025 | 2.72 | 2.82 | 2.70 | 2.76 | 2.76 | 1.10% | 2,480,831 |
| Apr 30, 2025 | 2.67 | 2.77 | 2.61 | 2.73 | 2.73 | 1.11% | 2,624,396 |
| Apr 29, 2025 | 2.63 | 2.77 | 2.63 | 2.70 | 2.70 | 2.66% | 2,621,729 |
| Apr 28, 2025 | 2.67 | 2.72 | 2.58 | 2.63 | 2.63 | -1.50% | 3,753,840 |
| Apr 25, 2025 | 2.87 | 2.88 | 2.59 | 2.67 | 2.67 | -7.29% | 3,916,258 |
| Apr 24, 2025 | 2.92 | 3.18 | 2.80 | 2.88 | 2.88 | 18.52% | 10,510,207 |
| Apr 23, 2025 | 2.48 | 2.55 | 2.40 | 2.43 | 2.43 | 0.83% | 3,898,621 |
| Apr 22, 2025 | 2.43 | 2.43 | 2.35 | 2.41 | 2.41 | 0.84% | 2,509,959 |
| Apr 21, 2025 | 2.39 | 2.42 | 2.26 | 2.39 | 2.39 | -0.83% | 3,464,986 |
| Apr 17, 2025 | 2.51 | 2.58 | 2.39 | 2.41 | 2.41 | -4.37% | 2,620,666 |
| Apr 16, 2025 | 2.49 | 2.58 | 2.45 | 2.52 | 2.52 | 1.20% | 3,252,035 |