Skip to main content
Community Healthcare Trust Incorporated (CHCT)
NYSE: CHCT · Real-Time Price · USD
16.58
-0.23 (-1.37%)
Mar 6, 2026, 12:18 PM EST - Market open

CHCT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202616.6016.6616.4216.60--1.25%28,606
Mar 5, 202617.1517.1516.5116.8116.81-2.61%531,592
Mar 4, 202617.1317.2816.9217.2617.260.64%449,575
Mar 3, 202617.0317.3016.7417.1517.15-0.98%203,039
Mar 2, 202616.9617.3316.7517.3217.321.35%467,990
Feb 27, 202617.0317.4816.9117.0917.090.41%441,050
Feb 26, 202616.8817.0216.7117.0217.021.19%261,601
Feb 25, 202616.7116.9316.6516.8216.820.30%341,513
Feb 24, 202616.3116.8316.2516.7716.772.69%290,519
Feb 23, 202616.4516.5716.1316.3316.33-4.17%440,448
Feb 20, 202617.0717.2616.9717.0416.560.12%531,625
Feb 19, 202617.2817.7516.7817.0216.54-1.33%613,848
Feb 18, 202617.7518.0317.0517.2516.77-4.27%544,336
Feb 17, 202617.7418.0317.5018.0217.522.15%443,539
Feb 13, 202617.6817.8617.4517.6417.150.68%503,248
Feb 12, 202618.0418.0417.4117.5217.03-2.29%448,257
Feb 11, 202618.1318.1917.8817.9317.43-0.83%311,123
Feb 10, 202617.9618.2017.8418.0817.570.67%250,755
Feb 9, 202618.0718.1517.6117.9617.46-0.94%235,019
Feb 6, 202618.1418.2217.8318.1317.62-0.06%154,238
Feb 5, 202618.0718.1817.7018.1417.630.55%270,990
Feb 4, 202617.6918.1917.6318.0417.532.79%209,267
Feb 3, 202617.4417.7917.3517.5517.060.92%265,532
Feb 2, 202617.4517.4517.2317.3916.900.64%160,431
Jan 30, 202616.8717.3116.8417.2816.802.13%155,750
Jan 29, 202616.7116.9716.6216.9216.451.56%120,988
Jan 28, 202617.1017.1516.6616.6616.19-2.40%199,497
Jan 27, 202616.9617.2016.9517.0716.590.23%86,520
Jan 26, 202617.0017.1016.8917.0316.550.24%138,541
Jan 23, 202617.1017.1216.9116.9916.51-0.76%134,479
Jan 22, 202617.1217.2617.0717.1216.64-0.17%188,232
Jan 21, 202617.1817.3216.8217.1516.67-174,604
Jan 20, 202617.0217.3316.8317.1516.670.65%188,112
Jan 16, 202616.9917.2516.9917.0416.56-0.12%303,382
Jan 15, 202616.9617.2116.9017.0616.580.59%121,915
Jan 14, 202616.9417.0316.5716.9616.480.41%150,888
Jan 13, 202616.9216.9716.6216.8916.420.24%103,618
Jan 12, 202616.9517.0916.8316.8516.38-0.30%190,873
Jan 9, 202616.8516.9916.7216.9016.430.66%158,824
Jan 8, 202616.7117.0016.7116.7916.32-0.24%148,308
Jan 7, 202616.6616.9116.5616.8316.361.14%238,298
Jan 6, 202616.4616.6416.2716.6416.171.65%188,355
Jan 5, 202616.3716.5516.2816.3715.910.24%194,161
Jan 2, 202616.5016.5516.0716.3315.87-0.55%260,203
Dec 31, 202516.2516.5016.2516.4215.961.05%178,168
Dec 30, 202516.2516.4116.1616.2515.790.06%216,915
Dec 29, 202515.9716.2715.9716.2415.781.82%210,847
Dec 26, 202515.7916.0015.6315.9515.501.14%121,854
Dec 24, 202515.6315.8015.6015.7715.331.02%75,694
Dec 23, 202515.7015.7915.5715.6115.17-0.64%137,129
Dec 22, 202515.8815.9315.6715.7115.27-1.44%217,904
Dec 19, 202516.1116.2415.8715.9415.49-1.42%575,754
Dec 18, 202515.9616.2815.8716.1715.721.70%285,776
Dec 17, 202515.5215.9215.5015.9015.452.71%206,643
Dec 16, 202515.5015.5915.3615.4815.05-0.06%193,506
Dec 15, 202515.4515.5815.2915.4915.061.24%281,864
Dec 12, 202515.2015.3715.0915.3014.871.32%238,263
Dec 11, 202515.5615.6515.0715.1014.68-2.45%273,505
Dec 10, 202515.3915.6115.3815.4815.050.85%234,368
Dec 9, 202515.3015.5215.2815.3514.920.99%122,215
Dec 8, 202515.3415.4815.1715.2014.77-0.59%161,846
Dec 5, 202515.3815.4415.2115.2914.860.53%240,472
Dec 4, 202515.6915.7115.1815.2114.78-3.43%306,246
Dec 3, 202515.7915.9015.6115.7515.31-170,972
Dec 2, 202515.7115.9115.6115.7515.310.70%166,945
Dec 1, 202515.6115.8315.5715.6415.200.39%247,415
Nov 28, 202515.6615.8215.5515.5815.14-1.14%102,554
Nov 26, 202515.4915.8715.4715.7615.321.29%208,065
Nov 25, 202515.0415.7014.9115.5615.123.18%324,603
Nov 24, 202514.9015.2314.7815.0814.660.47%1,378,491
Nov 21, 202514.5315.0214.3915.0114.594.09%301,875
Nov 20, 202514.6214.7714.4014.4214.02-1.37%291,097
Nov 19, 202515.2215.2414.5814.6214.21-4.19%275,734
Nov 18, 202514.8915.3314.7215.2614.832.83%318,067
Nov 17, 202514.7515.1714.6614.8414.420.27%321,697
Nov 14, 202514.5514.8414.2914.8014.391.65%388,304
Nov 13, 202514.4314.6514.2714.5614.150.48%272,831
Nov 12, 202514.7014.7714.4514.4914.08-1.83%235,273
Nov 11, 202514.7014.8414.6014.7614.350.54%236,177
Nov 10, 202514.3314.7914.2514.6814.271.52%359,258
Nov 7, 202514.0514.6214.0214.4614.05-2.03%338,705
Nov 6, 202515.0015.0214.5814.7613.88-0.27%485,072
Nov 5, 202514.7314.8414.5614.8013.920.75%317,568
Nov 4, 202514.5414.8714.5414.6913.820.48%313,182
Nov 3, 202514.6514.8814.5014.6213.75-0.27%221,703
Oct 31, 202514.7514.8414.4914.6613.79-1.21%319,560
Oct 30, 202514.4914.8614.3714.8413.962.84%256,891
Oct 29, 202514.7015.2614.1814.4313.57-0.28%495,944
Oct 28, 202514.4814.5514.1914.4713.61-0.21%258,101
Oct 27, 202514.6214.7114.3014.5013.64-0.62%264,128
Oct 24, 202514.1314.6114.1314.5913.724.07%201,223
Oct 23, 202514.2014.2013.9514.0213.19-0.78%147,832
Oct 22, 202514.0814.2013.9614.1313.290.71%184,160
Oct 21, 202513.9214.0913.8114.0313.200.50%220,097
Oct 20, 202513.9113.9813.7013.9613.130.72%226,268
Oct 17, 202513.9614.1913.8213.8613.04-1.07%187,224
Oct 16, 202514.0614.2213.9114.0113.18-0.78%235,856
Oct 15, 202513.9114.1213.8514.1213.281.36%211,094
Oct 14, 202513.4813.9413.4813.9313.102.73%236,410
Oct 13, 202513.4013.5913.2313.5612.761.88%208,263