Community Health Systems, Inc. (CYH)
NYSE: CYH · Real-Time Price · USD
3.280
+0.080 (2.50%)
Jun 26, 2026, 4:00 PM EDT - Market closed
Community Health Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.21 | 3.29 | 3.21 | 3.28 | 3.28 | 2.50% | 4,366,069 |
| Jun 25, 2026 | 3.16 | 3.22 | 3.16 | 3.20 | 3.20 | 1.27% | 778,937 |
| Jun 24, 2026 | 3.09 | 3.19 | 3.09 | 3.16 | 3.16 | 2.60% | 853,702 |
| Jun 23, 2026 | 3.04 | 3.10 | 2.98 | 3.08 | 3.08 | 1.65% | 1,072,642 |
| Jun 22, 2026 | 3.03 | 3.05 | 2.99 | 3.03 | 3.03 | 0.33% | 586,719 |
| Jun 18, 2026 | 3.02 | 3.08 | 3.01 | 3.02 | 3.02 | 0.67% | 1,932,042 |
| Jun 17, 2026 | 3.11 | 3.16 | 3.00 | 3.00 | 3.00 | -4.46% | 1,061,428 |
| Jun 16, 2026 | 3.10 | 3.18 | 3.10 | 3.14 | 3.14 | 2.28% | 1,063,453 |
| Jun 15, 2026 | 3.16 | 3.18 | 3.07 | 3.07 | 3.07 | -1.60% | 904,101 |
| Jun 12, 2026 | 3.06 | 3.13 | 3.04 | 3.12 | 3.12 | 2.30% | 1,283,069 |
| Jun 11, 2026 | 2.99 | 3.08 | 2.96 | 3.05 | 3.05 | 2.69% | 2,610,712 |
| Jun 10, 2026 | 2.86 | 2.99 | 2.85 | 2.97 | 2.97 | 3.48% | 1,333,553 |
| Jun 9, 2026 | 2.78 | 2.89 | 2.78 | 2.87 | 2.87 | 3.99% | 1,392,853 |
| Jun 8, 2026 | 2.76 | 2.78 | 2.72 | 2.76 | 2.76 | 0.73% | 787,629 |
| Jun 5, 2026 | 2.80 | 2.84 | 2.71 | 2.74 | 2.74 | -1.79% | 1,166,453 |
| Jun 4, 2026 | 2.82 | 2.88 | 2.75 | 2.79 | 2.79 | -0.36% | 1,269,682 |
| Jun 3, 2026 | 2.74 | 2.80 | 2.74 | 2.80 | 2.80 | 0.72% | 1,307,589 |
| Jun 2, 2026 | 2.73 | 2.79 | 2.69 | 2.78 | 2.78 | 1.09% | 1,913,372 |
| Jun 1, 2026 | 2.69 | 2.82 | 2.68 | 2.75 | 2.75 | 1.10% | 2,052,384 |
| May 29, 2026 | 2.79 | 2.84 | 2.71 | 2.72 | 2.72 | -2.86% | 957,215 |
| May 28, 2026 | 2.76 | 2.82 | 2.71 | 2.80 | 2.80 | 1.45% | 1,251,625 |
| May 27, 2026 | 2.87 | 2.93 | 2.74 | 2.76 | 2.76 | -3.16% | 1,666,507 |
| May 26, 2026 | 2.81 | 2.90 | 2.79 | 2.85 | 2.85 | 1.79% | 1,010,010 |
| May 22, 2026 | 2.79 | 2.81 | 2.71 | 2.80 | 2.80 | 1.08% | 1,407,410 |
| May 21, 2026 | 2.78 | 2.82 | 2.72 | 2.77 | 2.77 | -1.42% | 1,461,428 |
| May 20, 2026 | 2.80 | 2.85 | 2.79 | 2.81 | 2.81 | 0.36% | 1,149,429 |
| May 19, 2026 | 2.79 | 2.82 | 2.70 | 2.80 | 2.80 | - | 1,668,974 |
| May 18, 2026 | 2.82 | 2.90 | 2.80 | 2.80 | 2.80 | -0.71% | 929,189 |
| May 15, 2026 | 2.88 | 2.91 | 2.80 | 2.82 | 2.82 | -2.76% | 1,093,878 |
| May 14, 2026 | 2.93 | 3.00 | 2.89 | 2.90 | 2.90 | -0.34% | 1,034,984 |
| May 13, 2026 | 2.84 | 2.92 | 2.84 | 2.91 | 2.91 | 1.39% | 946,911 |
| May 12, 2026 | 2.83 | 2.95 | 2.77 | 2.87 | 2.87 | 2.14% | 870,652 |
| May 11, 2026 | 2.79 | 2.82 | 2.72 | 2.81 | 2.81 | 0.72% | 1,866,808 |
| May 8, 2026 | 2.91 | 2.94 | 2.77 | 2.79 | 2.79 | -3.79% | 2,280,339 |
| May 7, 2026 | 2.84 | 2.94 | 2.84 | 2.90 | 2.90 | 1.05% | 1,024,090 |
| May 6, 2026 | 2.85 | 2.94 | 2.84 | 2.87 | 2.87 | 1.77% | 1,096,910 |
| May 5, 2026 | 2.88 | 2.90 | 2.81 | 2.82 | 2.82 | -1.05% | 1,352,485 |
| May 4, 2026 | 2.94 | 2.99 | 2.85 | 2.85 | 2.85 | -4.36% | 2,554,573 |
| May 1, 2026 | 2.82 | 3.00 | 2.80 | 2.98 | 2.98 | 4.93% | 1,416,267 |
| Apr 30, 2026 | 2.86 | 2.88 | 2.79 | 2.84 | 2.84 | -1.05% | 2,096,961 |
| Apr 29, 2026 | 2.84 | 2.92 | 2.84 | 2.87 | 2.87 | -0.35% | 1,887,944 |
| Apr 28, 2026 | 2.84 | 2.93 | 2.82 | 2.88 | 2.88 | 2.49% | 2,025,130 |
| Apr 27, 2026 | 2.72 | 2.85 | 2.70 | 2.81 | 2.81 | 3.31% | 3,031,662 |
| Apr 24, 2026 | 2.50 | 2.82 | 2.41 | 2.72 | 2.72 | 9.24% | 5,735,737 |
| Apr 23, 2026 | 2.68 | 2.75 | 2.44 | 2.49 | 2.49 | -8.12% | 4,828,766 |
| Apr 22, 2026 | 2.87 | 3.01 | 2.57 | 2.71 | 2.71 | -12.58% | 6,004,581 |
| Apr 21, 2026 | 3.18 | 3.20 | 3.04 | 3.10 | 3.10 | -1.59% | 2,144,885 |
| Apr 20, 2026 | 3.14 | 3.29 | 3.14 | 3.15 | 3.15 | -0.32% | 1,616,268 |
| Apr 17, 2026 | 3.16 | 3.23 | 3.16 | 3.16 | 3.16 | 0.96% | 838,681 |
| Apr 16, 2026 | 3.15 | 3.20 | 3.12 | 3.13 | 3.13 | -0.63% | 724,759 |
| Apr 15, 2026 | 3.06 | 3.16 | 3.06 | 3.15 | 3.15 | 2.61% | 867,411 |
| Apr 14, 2026 | 3.06 | 3.12 | 3.06 | 3.07 | 3.07 | 0.33% | 978,852 |
| Apr 13, 2026 | 3.12 | 3.12 | 3.03 | 3.06 | 3.06 | -2.86% | 1,341,500 |
| Apr 10, 2026 | 3.17 | 3.20 | 3.15 | 3.15 | 3.15 | - | 971,979 |
| Apr 9, 2026 | 3.10 | 3.18 | 3.06 | 3.15 | 3.15 | 1.61% | 1,137,531 |
| Apr 8, 2026 | 3.15 | 3.20 | 3.08 | 3.10 | 3.10 | 2.31% | 995,862 |
| Apr 7, 2026 | 2.96 | 3.07 | 2.96 | 3.03 | 3.03 | 2.02% | 1,364,364 |
| Apr 6, 2026 | 2.95 | 3.04 | 2.95 | 2.97 | 2.97 | 0.34% | 696,808 |
| Apr 2, 2026 | 2.93 | 3.00 | 2.89 | 2.96 | 2.96 | -0.34% | 835,449 |
| Apr 1, 2026 | 2.95 | 3.00 | 2.92 | 2.97 | 2.97 | 1.02% | 1,357,794 |
| Mar 31, 2026 | 2.90 | 2.97 | 2.88 | 2.94 | 2.94 | 2.44% | 1,482,616 |
| Mar 30, 2026 | 2.90 | 2.92 | 2.84 | 2.87 | 2.87 | 0.35% | 1,510,829 |
| Mar 27, 2026 | 2.91 | 2.95 | 2.83 | 2.86 | 2.86 | -2.39% | 1,394,533 |
| Mar 26, 2026 | 2.92 | 3.03 | 2.92 | 2.93 | 2.93 | -0.34% | 866,776 |
| Mar 25, 2026 | 2.97 | 3.03 | 2.93 | 2.94 | 2.94 | 0.68% | 842,845 |
| Mar 24, 2026 | 2.93 | 2.97 | 2.88 | 2.92 | 2.92 | -2.01% | 1,441,966 |
| Mar 23, 2026 | 2.99 | 3.10 | 2.95 | 2.98 | 2.98 | 3.11% | 1,456,998 |
| Mar 20, 2026 | 2.99 | 3.03 | 2.83 | 2.89 | 2.89 | -3.67% | 3,409,751 |
| Mar 19, 2026 | 3.03 | 3.05 | 2.90 | 3.00 | 3.00 | -1.32% | 2,009,151 |
| Mar 18, 2026 | 3.08 | 3.11 | 3.04 | 3.04 | 3.04 | -2.25% | 1,748,366 |
| Mar 17, 2026 | 3.13 | 3.20 | 3.05 | 3.11 | 3.11 | 0.65% | 1,248,258 |
| Mar 16, 2026 | 3.25 | 3.26 | 3.08 | 3.09 | 3.09 | -3.44% | 1,144,759 |
| Mar 13, 2026 | 3.27 | 3.30 | 3.17 | 3.20 | 3.20 | -1.23% | 1,224,693 |
| Mar 12, 2026 | 3.15 | 3.34 | 3.15 | 3.24 | 3.24 | 0.62% | 1,536,493 |
| Mar 11, 2026 | 3.38 | 3.38 | 3.15 | 3.22 | 3.22 | -4.73% | 2,600,898 |
| Mar 10, 2026 | 3.58 | 3.64 | 3.37 | 3.38 | 3.38 | -3.70% | 1,147,203 |
| Mar 9, 2026 | 3.29 | 3.55 | 3.25 | 3.51 | 3.51 | 4.78% | 2,179,014 |
| Mar 6, 2026 | 3.34 | 3.40 | 3.31 | 3.35 | 3.35 | -1.76% | 1,289,436 |
| Mar 5, 2026 | 3.38 | 3.44 | 3.32 | 3.41 | 3.41 | -0.58% | 905,268 |
| Mar 4, 2026 | 3.50 | 3.62 | 3.42 | 3.43 | 3.43 | -0.58% | 1,552,147 |
| Mar 3, 2026 | 3.28 | 3.46 | 3.24 | 3.45 | 3.45 | 1.77% | 1,236,212 |
| Mar 2, 2026 | 3.34 | 3.47 | 3.30 | 3.39 | 3.39 | -2.02% | 871,843 |
| Feb 27, 2026 | 3.60 | 3.63 | 3.44 | 3.46 | 3.46 | -5.46% | 1,860,740 |
| Feb 26, 2026 | 3.62 | 3.73 | 3.54 | 3.66 | 3.66 | 0.55% | 944,907 |
| Feb 25, 2026 | 3.54 | 3.70 | 3.49 | 3.64 | 3.64 | 4.30% | 1,790,954 |
| Feb 24, 2026 | 3.34 | 3.51 | 3.34 | 3.49 | 3.49 | 4.80% | 2,074,725 |
| Feb 23, 2026 | 3.56 | 3.60 | 3.30 | 3.33 | 3.33 | -6.46% | 1,889,947 |
| Feb 20, 2026 | 3.55 | 3.67 | 3.42 | 3.56 | 3.56 | 1.14% | 1,650,527 |
| Feb 19, 2026 | 3.11 | 3.65 | 3.07 | 3.52 | 3.52 | 5.39% | 3,641,414 |
| Feb 18, 2026 | 3.39 | 3.43 | 3.32 | 3.34 | 3.34 | -2.91% | 1,782,032 |
| Feb 17, 2026 | 3.41 | 3.50 | 3.37 | 3.44 | 3.44 | 0.58% | 972,822 |
| Feb 13, 2026 | 3.44 | 3.57 | 3.41 | 3.42 | 3.42 | -0.58% | 971,863 |
| Feb 12, 2026 | 3.39 | 3.54 | 3.39 | 3.44 | 3.44 | 2.08% | 1,351,343 |
| Feb 11, 2026 | 3.18 | 3.38 | 3.16 | 3.37 | 3.37 | 6.98% | 2,277,822 |
| Feb 10, 2026 | 3.11 | 3.25 | 3.11 | 3.15 | 3.15 | 0.64% | 1,022,783 |
| Feb 9, 2026 | 3.16 | 3.18 | 3.09 | 3.13 | 3.13 | -0.63% | 1,378,648 |
| Feb 6, 2026 | 3.07 | 3.18 | 3.06 | 3.15 | 3.15 | 3.62% | 3,546,601 |
| Feb 5, 2026 | 3.10 | 3.19 | 3.02 | 3.04 | 3.04 | -1.94% | 2,809,073 |
| Feb 4, 2026 | 3.13 | 3.18 | 3.07 | 3.10 | 3.10 | -0.96% | 1,584,854 |
| Feb 3, 2026 | 3.20 | 3.26 | 3.02 | 3.13 | 3.13 | -1.88% | 2,301,816 |