Skip to main content
Community Healthcare Trust Incorporated (CHCT)
NYSE: CHCT · Real-Time Price · USD
18.33
+0.37 (2.06%)
Jun 26, 2026, 4:00 PM EDT - Market closed

CHCT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202618.0418.3917.9618.3318.332.06%593,538
Jun 25, 202617.9718.1517.6817.9617.96-0.39%169,680
Jun 24, 202617.8818.1317.8718.0318.031.01%188,333
Jun 23, 202617.5617.8617.4517.8517.852.00%160,798
Jun 22, 202617.4417.6917.4417.5017.500.40%175,228
Jun 18, 202617.4917.6717.2917.4317.43-0.06%388,653
Jun 17, 202617.8017.8017.2817.4417.44-1.47%140,577
Jun 16, 202617.7217.8117.5317.7017.700.63%115,826
Jun 15, 202618.0118.0617.5617.5917.59-1.79%134,003
Jun 12, 202617.9918.1117.9017.9117.910.22%91,107
Jun 11, 202618.0318.2917.8417.8717.870.06%138,626
Jun 10, 202617.7918.1617.7517.8617.860.90%132,970
Jun 9, 202617.5017.9117.5017.7017.701.78%158,114
Jun 8, 202617.5717.6317.3517.3917.39-0.57%100,487
Jun 5, 202617.2417.8217.2417.4917.491.22%116,286
Jun 4, 202617.1517.3917.0917.2817.281.65%137,395
Jun 3, 202617.4017.4817.0017.0017.00-2.47%188,961
Jun 2, 202617.2117.6017.2117.4317.431.04%148,505
Jun 1, 202617.1717.3717.1217.2517.250.17%195,051
May 29, 202617.3517.3517.0917.2217.22-0.86%212,903
May 28, 202617.6217.6317.3217.3717.37-1.19%163,140
May 27, 202617.5917.8817.5317.5817.580.11%144,758
May 26, 202617.3517.5817.2917.5617.561.04%126,856
May 22, 202617.7017.8217.3617.3817.38-1.92%185,080
May 21, 202617.4417.8217.3017.7217.721.03%212,449
May 20, 202617.2917.5617.2217.5417.541.15%171,972
May 19, 202617.1717.4317.1117.3417.340.29%136,478
May 18, 202616.8717.2916.8617.2917.292.49%151,402
May 15, 202617.0017.0016.7316.8716.87-1.23%161,982
May 14, 202617.1117.3217.0717.0817.080.47%167,592
May 13, 202616.9317.0216.8017.0017.00-0.12%237,782
May 12, 202616.6817.2816.6717.0217.020.95%313,431
May 11, 202617.0717.1916.8316.8616.86-1.40%215,536
May 8, 202617.6417.8517.5617.5817.10-0.57%255,403
May 7, 202617.5017.8717.3317.6817.200.97%220,054
May 6, 202617.9318.1217.3917.5117.03-0.74%239,637
May 5, 202617.3017.7217.1817.6417.162.74%265,794
May 4, 202617.6017.7416.9817.1716.70-2.50%293,541
May 1, 202617.4117.7417.3317.6117.132.26%198,838
Apr 30, 202617.2817.4217.2217.2216.75-0.23%168,905
Apr 29, 202617.4817.6717.2117.2616.79-1.82%150,930
Apr 28, 202617.4617.6517.3217.5817.101.15%130,212
Apr 27, 202617.1117.5717.1117.3816.911.05%144,001
Apr 24, 202616.9817.3516.9517.2016.730.76%179,565
Apr 23, 202617.2117.4816.4017.0716.60-0.35%925,530
Apr 22, 202617.1417.3516.9917.1316.660.18%137,740
Apr 21, 202617.5617.5817.1017.1016.63-2.12%113,463
Apr 20, 202617.5817.6817.4217.4716.99-0.91%114,431
Apr 17, 202617.6617.7817.3517.6317.150.51%326,931
Apr 16, 202617.3517.6017.3517.5417.060.80%124,329
Apr 15, 202617.3417.4517.2317.4016.920.12%117,005
Apr 14, 202617.1517.4117.1517.3816.911.05%122,880
Apr 13, 202617.1517.2317.0517.2016.730.35%152,404
Apr 10, 202617.0617.2316.9117.1416.670.82%156,637
Apr 9, 202616.5417.1116.5417.0016.541.92%174,356
Apr 8, 202616.7116.7416.5316.6816.221.96%201,217
Apr 7, 202616.0816.3816.0816.3615.912.00%111,777
Apr 6, 202616.1116.2515.9216.0415.60-0.25%103,331
Apr 2, 202615.7316.1015.6516.0815.641.77%178,753
Apr 1, 202615.8715.9515.7515.8015.37-0.57%147,042
Mar 31, 202615.9116.1015.6215.8915.461.15%235,146
Mar 30, 202615.6915.7915.5015.7115.281.22%170,524
Mar 27, 202615.8815.8915.5215.5215.10-2.94%171,659
Mar 26, 202615.7616.0915.6815.9915.551.20%184,982
Mar 25, 202616.0516.0515.7515.8015.37-0.44%126,220
Mar 24, 202615.8916.0415.8015.8715.44-0.81%121,801
Mar 23, 202615.7516.2115.5416.0015.562.96%255,652
Mar 20, 202616.4216.4215.4615.5415.12-4.66%530,062
Mar 19, 202616.2516.4616.1716.3015.850.06%172,328
Mar 18, 202616.4516.5616.2516.2915.85-1.57%170,755
Mar 17, 202616.7016.7616.5216.5516.100.06%204,001
Mar 16, 202616.3316.7116.2016.5416.092.41%224,284
Mar 13, 202616.3316.3915.9516.1515.71-0.06%313,931
Mar 12, 202616.1316.5316.0816.1615.72-0.92%349,178
Mar 11, 202616.5016.5416.2316.3115.86-1.45%201,606
Mar 10, 202616.5016.6116.3916.5516.10-0.42%473,574
Mar 9, 202616.4316.6716.1216.6216.17-0.30%496,923
Mar 6, 202616.6016.7016.4216.6716.21-0.83%167,471
Mar 5, 202617.1517.1516.5116.8116.35-2.61%532,292
Mar 4, 202617.1317.2816.9217.2616.790.64%449,984
Mar 3, 202617.0317.3016.7417.1516.68-0.98%206,696
Mar 2, 202616.9617.3316.7517.3216.851.35%477,014
Feb 27, 202617.0317.4816.9117.0916.620.41%456,834
Feb 26, 202616.8817.0216.7117.0216.561.19%267,212
Feb 25, 202616.7116.9316.6516.8216.360.30%362,164
Feb 24, 202616.3116.8316.2516.7716.312.69%304,929
Feb 23, 202616.4516.5716.1316.3315.88-1.40%466,338
Feb 20, 202617.0717.2616.9717.0416.110.12%531,625
Feb 19, 202617.2817.7516.7817.0216.09-1.33%613,848
Feb 18, 202617.7518.0317.0517.2516.31-4.27%544,336
Feb 17, 202617.7418.0317.5018.0217.042.15%443,539
Feb 13, 202617.6817.8617.4517.6416.680.68%503,248
Feb 12, 202618.0418.0417.4117.5216.56-2.29%448,257
Feb 11, 202618.1318.1917.8817.9316.95-0.83%311,123
Feb 10, 202617.9618.2017.8418.0817.090.67%250,755
Feb 9, 202618.0718.1517.6117.9616.98-0.94%235,019
Feb 6, 202618.1418.2217.8318.1317.14-0.06%154,238
Feb 5, 202618.0718.1817.7018.1417.150.55%270,990
Feb 4, 202617.6918.1917.6318.0417.062.79%209,267
Feb 3, 202617.4417.7917.3517.5516.590.92%265,532