Skip to main content
Community Healthcare Trust Incorporated (CHCT)
NYSE: CHCT · Real-Time Price · USD
17.58
+0.20 (1.15%)
At close: Apr 28, 2026, 4:00 PM EDT
17.58
0.00 (0.00%)
After-hours: Apr 28, 2026, 7:00 PM EDT

CHCT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202617.4617.6517.3217.5817.581.15%130,209
Apr 27, 202617.1117.5717.1117.3817.381.05%144,001
Apr 24, 202616.9817.3516.9517.2017.200.76%149,976
Apr 23, 202617.2117.4816.4017.0717.07-0.35%925,528
Apr 22, 202617.1417.3516.9917.1317.130.18%137,201
Apr 21, 202617.5617.5817.1017.1017.10-2.12%112,565
Apr 20, 202617.5817.6817.4217.4717.47-0.91%114,126
Apr 17, 202617.6617.7817.3517.6317.630.51%325,399
Apr 16, 202617.3517.6017.3517.5417.540.80%124,070
Apr 15, 202617.3417.4517.2317.4017.400.12%116,805
Apr 14, 202617.1517.4117.1517.3817.381.05%122,877
Apr 13, 202617.1517.2317.0517.2017.200.35%152,384
Apr 10, 202617.0617.2316.9117.1417.140.82%155,830
Apr 9, 202616.5417.1116.5417.0017.001.92%172,496
Apr 8, 202616.7116.7416.5316.6816.681.96%162,357
Apr 7, 202616.0816.3816.0816.3616.362.00%111,772
Apr 6, 202616.1116.2515.9216.0416.04-0.25%103,081
Apr 2, 202615.7316.1015.6516.0816.081.77%178,732
Apr 1, 202615.8715.9515.7515.8015.80-0.57%146,042
Mar 31, 202615.9116.1015.6215.8915.891.15%234,879
Mar 30, 202615.6915.7915.5015.7115.711.22%170,524
Mar 27, 202615.8815.8915.5215.5215.52-2.94%165,455
Mar 26, 202615.7616.0915.6815.9915.991.20%177,931
Mar 25, 202616.0516.0515.7515.8015.80-0.44%120,999
Mar 24, 202615.8916.0415.8015.8715.87-0.81%118,871
Mar 23, 202615.7516.2115.5416.0016.002.96%255,540
Mar 20, 202616.4216.4215.4615.5415.54-4.66%521,801
Mar 19, 202616.2516.4616.1716.3016.300.06%168,533
Mar 18, 202616.4516.5616.2516.2916.29-1.57%170,276
Mar 17, 202616.7016.7616.5216.5516.550.06%203,684
Mar 16, 202616.3316.7116.2016.5416.542.41%210,372
Mar 13, 202616.3316.3915.9516.1516.15-0.06%313,931
Mar 12, 202616.1316.5316.0816.1616.16-0.92%339,835
Mar 11, 202616.5016.5416.2316.3116.31-1.45%201,583
Mar 10, 202616.5016.6116.3916.5516.55-0.42%464,290
Mar 9, 202616.4316.6716.1216.6216.62-0.30%496,923
Mar 6, 202616.6016.7016.4216.6716.67-0.83%167,461
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