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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15.38 | 15.44 | 15.21 | 15.29 | 15.29 | 0.53% | 240,449 |
| Dec 4, 2025 | 15.69 | 15.71 | 15.18 | 15.21 | 15.21 | -3.43% | 306,244 |
| Dec 3, 2025 | 15.79 | 15.90 | 15.61 | 15.75 | 15.75 | - | 170,968 |
| Dec 2, 2025 | 15.71 | 15.91 | 15.61 | 15.75 | 15.75 | 0.70% | 166,945 |
| Dec 1, 2025 | 15.61 | 15.83 | 15.57 | 15.64 | 15.64 | 0.39% | 247,415 |
| Nov 28, 2025 | 15.66 | 15.82 | 15.55 | 15.58 | 15.58 | -1.14% | 102,552 |
| Nov 26, 2025 | 15.49 | 15.87 | 15.47 | 15.76 | 15.76 | 1.29% | 197,290 |
| Nov 25, 2025 | 15.04 | 15.70 | 14.91 | 15.56 | 15.56 | 3.18% | 314,885 |
| Nov 24, 2025 | 14.90 | 15.23 | 14.78 | 15.08 | 15.08 | 0.47% | 1,374,693 |
| Nov 21, 2025 | 14.53 | 15.02 | 14.39 | 15.01 | 15.01 | 4.09% | 301,833 |
| Nov 20, 2025 | 14.62 | 14.77 | 14.40 | 14.42 | 14.42 | -1.37% | 291,025 |
| Nov 19, 2025 | 15.22 | 15.24 | 14.58 | 14.62 | 14.62 | -4.19% | 275,734 |
| Nov 18, 2025 | 14.89 | 15.33 | 14.72 | 15.26 | 15.26 | 2.83% | 318,067 |
| Nov 17, 2025 | 14.75 | 15.17 | 14.66 | 14.84 | 14.84 | 0.27% | 321,697 |
| Nov 14, 2025 | 14.55 | 14.84 | 14.29 | 14.80 | 14.80 | 1.65% | 388,304 |
| Nov 13, 2025 | 14.43 | 14.65 | 14.27 | 14.56 | 14.56 | 0.48% | 272,831 |
| Nov 12, 2025 | 14.70 | 14.77 | 14.45 | 14.49 | 14.49 | -1.83% | 235,273 |
| Nov 11, 2025 | 14.70 | 14.84 | 14.60 | 14.76 | 14.76 | 0.54% | 236,177 |
| Nov 10, 2025 | 14.33 | 14.79 | 14.25 | 14.68 | 14.68 | 1.52% | 359,258 |
| Nov 7, 2025 | 14.05 | 14.62 | 14.02 | 14.46 | 14.46 | -2.03% | 338,705 |
| Nov 6, 2025 | 15.00 | 15.02 | 14.58 | 14.76 | 14.29 | -0.27% | 485,072 |
| Nov 5, 2025 | 14.73 | 14.84 | 14.56 | 14.80 | 14.32 | 0.75% | 317,568 |
| Nov 4, 2025 | 14.54 | 14.87 | 14.54 | 14.69 | 14.22 | 0.48% | 313,182 |
| Nov 3, 2025 | 14.65 | 14.88 | 14.50 | 14.62 | 14.15 | -0.27% | 221,703 |
| Oct 31, 2025 | 14.75 | 14.84 | 14.49 | 14.66 | 14.19 | -1.21% | 319,560 |
| Oct 30, 2025 | 14.49 | 14.86 | 14.37 | 14.84 | 14.36 | 2.84% | 256,891 |
| Oct 29, 2025 | 14.70 | 15.26 | 14.18 | 14.43 | 13.97 | -0.28% | 495,944 |
| Oct 28, 2025 | 14.48 | 14.55 | 14.19 | 14.47 | 14.00 | -0.21% | 258,101 |
| Oct 27, 2025 | 14.62 | 14.71 | 14.30 | 14.50 | 14.03 | -0.62% | 264,128 |
| Oct 24, 2025 | 14.13 | 14.61 | 14.13 | 14.59 | 14.12 | 4.07% | 201,223 |
| Oct 23, 2025 | 14.20 | 14.20 | 13.95 | 14.02 | 13.57 | -0.78% | 147,832 |
| Oct 22, 2025 | 14.08 | 14.20 | 13.96 | 14.13 | 13.68 | 0.71% | 184,160 |
| Oct 21, 2025 | 13.92 | 14.09 | 13.81 | 14.03 | 13.58 | 0.50% | 220,097 |
| Oct 20, 2025 | 13.91 | 13.98 | 13.70 | 13.96 | 13.51 | 0.72% | 226,268 |
| Oct 17, 2025 | 13.96 | 14.19 | 13.82 | 13.86 | 13.41 | -1.07% | 187,224 |
| Oct 16, 2025 | 14.06 | 14.22 | 13.91 | 14.01 | 13.56 | -0.78% | 235,856 |
| Oct 15, 2025 | 13.91 | 14.12 | 13.85 | 14.12 | 13.67 | 1.36% | 211,094 |
| Oct 14, 2025 | 13.48 | 13.94 | 13.48 | 13.93 | 13.48 | 2.73% | 236,410 |
| Oct 13, 2025 | 13.40 | 13.59 | 13.23 | 13.56 | 13.12 | 1.88% | 208,263 |
| Oct 10, 2025 | 13.65 | 13.72 | 13.31 | 13.31 | 12.88 | -2.49% | 259,244 |
| Oct 9, 2025 | 13.83 | 13.94 | 13.51 | 13.65 | 13.21 | -1.94% | 275,208 |
| Oct 8, 2025 | 14.06 | 14.14 | 13.89 | 13.92 | 13.47 | -1.42% | 248,378 |
| Oct 7, 2025 | 14.50 | 14.50 | 14.12 | 14.12 | 13.67 | -2.55% | 241,862 |
| Oct 6, 2025 | 15.00 | 15.05 | 14.48 | 14.49 | 14.02 | -3.53% | 328,664 |
| Oct 3, 2025 | 15.09 | 15.30 | 15.01 | 15.02 | 14.54 | -0.13% | 168,521 |
| Oct 2, 2025 | 15.35 | 15.41 | 14.97 | 15.04 | 14.56 | -2.21% | 246,974 |
| Oct 1, 2025 | 15.24 | 15.48 | 15.23 | 15.38 | 14.89 | 0.52% | 153,152 |
| Sep 30, 2025 | 15.00 | 15.32 | 15.00 | 15.30 | 14.81 | 1.80% | 201,828 |
| Sep 29, 2025 | 15.03 | 15.16 | 14.94 | 15.03 | 14.55 | -0.13% | 150,980 |
| Sep 26, 2025 | 15.01 | 15.13 | 14.98 | 15.05 | 14.57 | 0.33% | 172,892 |
| Sep 25, 2025 | 15.02 | 15.17 | 14.85 | 15.00 | 14.52 | -0.07% | 210,063 |
| Sep 24, 2025 | 15.05 | 15.17 | 14.94 | 15.01 | 14.53 | -0.86% | 211,805 |
| Sep 23, 2025 | 15.20 | 15.32 | 15.04 | 15.14 | 14.65 | 0.26% | 160,890 |
| Sep 22, 2025 | 15.07 | 15.17 | 14.95 | 15.10 | 14.61 | 0.53% | 178,275 |
| Sep 19, 2025 | 15.46 | 15.48 | 14.98 | 15.02 | 14.54 | -2.72% | 638,035 |
| Sep 18, 2025 | 15.20 | 15.46 | 15.17 | 15.44 | 14.94 | 1.38% | 164,926 |
| Sep 17, 2025 | 15.43 | 15.60 | 15.22 | 15.23 | 14.74 | -0.59% | 171,732 |
| Sep 16, 2025 | 15.41 | 15.56 | 15.22 | 15.32 | 14.83 | -0.84% | 134,885 |
| Sep 15, 2025 | 15.84 | 15.84 | 15.45 | 15.45 | 14.95 | -1.47% | 204,184 |
| Sep 12, 2025 | 15.75 | 15.82 | 15.58 | 15.68 | 15.18 | -0.32% | 127,016 |
| Sep 11, 2025 | 15.46 | 15.82 | 15.46 | 15.73 | 15.22 | 1.35% | 158,898 |
| Sep 10, 2025 | 15.69 | 15.73 | 15.42 | 15.52 | 15.02 | -1.46% | 130,194 |
| Sep 9, 2025 | 15.75 | 15.79 | 15.55 | 15.75 | 15.24 | -0.13% | 131,989 |
| Sep 8, 2025 | 15.61 | 15.83 | 15.47 | 15.77 | 15.26 | 0.70% | 211,941 |
| Sep 5, 2025 | 15.54 | 15.79 | 15.46 | 15.66 | 15.16 | 0.71% | 169,405 |
| Sep 4, 2025 | 15.26 | 15.56 | 15.17 | 15.55 | 15.05 | 2.91% | 136,014 |
| Sep 3, 2025 | 15.09 | 15.34 | 15.02 | 15.11 | 14.62 | -0.40% | 124,582 |
| Sep 2, 2025 | 15.34 | 15.49 | 15.10 | 15.17 | 14.68 | -1.56% | 286,509 |
| Aug 29, 2025 | 15.22 | 15.43 | 15.18 | 15.41 | 14.91 | 1.31% | 151,745 |
| Aug 28, 2025 | 15.33 | 15.33 | 14.97 | 15.21 | 14.72 | -0.26% | 188,645 |
| Aug 27, 2025 | 15.17 | 15.29 | 15.13 | 15.25 | 14.76 | 0.46% | 107,003 |
| Aug 26, 2025 | 15.02 | 15.20 | 14.93 | 15.18 | 14.69 | 1.00% | 172,402 |
| Aug 25, 2025 | 15.08 | 15.20 | 14.97 | 15.03 | 14.55 | -0.60% | 182,649 |
| Aug 22, 2025 | 14.94 | 15.28 | 14.85 | 15.12 | 14.63 | 2.30% | 227,601 |
| Aug 21, 2025 | 14.80 | 14.87 | 14.68 | 14.78 | 14.30 | -0.40% | 204,139 |
| Aug 20, 2025 | 14.93 | 15.05 | 14.80 | 14.84 | 14.36 | -0.13% | 205,184 |
| Aug 19, 2025 | 14.56 | 14.86 | 14.56 | 14.86 | 14.38 | 2.77% | 151,702 |
| Aug 18, 2025 | 14.37 | 14.66 | 14.25 | 14.46 | 13.99 | 0.77% | 230,935 |
| Aug 15, 2025 | 14.57 | 14.60 | 14.32 | 14.35 | 13.89 | -0.97% | 250,958 |
| Aug 14, 2025 | 14.91 | 14.91 | 14.47 | 14.49 | 14.02 | -3.46% | 211,897 |
| Aug 13, 2025 | 14.83 | 15.01 | 14.65 | 15.01 | 14.53 | 1.62% | 225,779 |
| Aug 12, 2025 | 14.43 | 14.88 | 14.37 | 14.77 | 14.29 | 3.00% | 245,792 |
| Aug 11, 2025 | 14.46 | 14.58 | 14.20 | 14.34 | 13.88 | -0.69% | 313,427 |
| Aug 8, 2025 | 14.89 | 14.89 | 14.40 | 14.44 | 13.98 | -6.36% | 475,715 |
| Aug 7, 2025 | 15.53 | 15.63 | 15.34 | 15.42 | 14.47 | -0.77% | 460,753 |
| Aug 6, 2025 | 15.52 | 15.69 | 15.22 | 15.54 | 14.58 | 0.45% | 993,286 |
| Aug 5, 2025 | 15.51 | 15.60 | 15.44 | 15.47 | 14.51 | - | 186,289 |
| Aug 4, 2025 | 15.32 | 15.59 | 15.27 | 15.47 | 14.51 | 0.85% | 221,820 |
| Aug 1, 2025 | 15.44 | 15.45 | 15.14 | 15.34 | 14.39 | -0.20% | 277,302 |
| Jul 31, 2025 | 15.75 | 16.03 | 15.24 | 15.37 | 14.42 | -2.41% | 488,223 |
| Jul 30, 2025 | 15.99 | 16.48 | 15.22 | 15.75 | 14.78 | -3.08% | 611,506 |
| Jul 29, 2025 | 16.45 | 16.64 | 16.22 | 16.25 | 15.25 | -0.67% | 744,051 |
| Jul 28, 2025 | 16.50 | 16.58 | 16.22 | 16.36 | 15.35 | -1.21% | 243,765 |
| Jul 25, 2025 | 16.66 | 16.89 | 16.42 | 16.56 | 15.54 | 0.98% | 277,647 |
| Jul 24, 2025 | 16.44 | 16.49 | 16.31 | 16.40 | 15.39 | -0.91% | 175,256 |
| Jul 23, 2025 | 16.26 | 16.57 | 16.08 | 16.55 | 15.53 | 1.85% | 225,132 |
| Jul 22, 2025 | 15.95 | 16.37 | 15.93 | 16.25 | 15.25 | 1.82% | 274,477 |
| Jul 21, 2025 | 16.28 | 16.45 | 15.92 | 15.96 | 14.97 | -1.36% | 259,288 |
| Jul 18, 2025 | 16.33 | 16.39 | 16.02 | 16.18 | 15.18 | -0.55% | 263,577 |
| Jul 17, 2025 | 16.97 | 17.06 | 16.22 | 16.27 | 15.26 | -4.35% | 274,638 |