Community Health Systems, Inc. (CYH)
NYSE: CYH · Real-Time Price · USD
2.880
+0.070 (2.49%)
At close: Apr 28, 2026, 4:00 PM EDT
2.930
+0.050 (1.73%)
After-hours: Apr 28, 2026, 7:33 PM EDT
Community Health Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.84 | 2.93 | 2.82 | 2.88 | 2.88 | 2.49% | 1,994,396 |
| Apr 27, 2026 | 2.72 | 2.85 | 2.70 | 2.81 | 2.81 | 3.31% | 3,031,162 |
| Apr 24, 2026 | 2.50 | 2.82 | 2.41 | 2.72 | 2.72 | 9.24% | 5,735,387 |
| Apr 23, 2026 | 2.68 | 2.75 | 2.44 | 2.49 | 2.49 | -8.12% | 4,822,439 |
| Apr 22, 2026 | 2.87 | 3.01 | 2.57 | 2.71 | 2.71 | -12.58% | 5,999,864 |
| Apr 21, 2026 | 3.18 | 3.20 | 3.04 | 3.10 | 3.10 | -1.59% | 2,041,745 |
| Apr 20, 2026 | 3.14 | 3.29 | 3.14 | 3.15 | 3.15 | -0.32% | 1,593,555 |
| Apr 17, 2026 | 3.16 | 3.23 | 3.16 | 3.16 | 3.16 | 0.96% | 838,286 |
| Apr 16, 2026 | 3.15 | 3.20 | 3.12 | 3.13 | 3.13 | -0.63% | 724,639 |
| Apr 15, 2026 | 3.06 | 3.16 | 3.06 | 3.15 | 3.15 | 2.61% | 867,397 |
| 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% | 1,307,236 |
| Apr 10, 2026 | 3.17 | 3.20 | 3.15 | 3.15 | 3.15 | - | 971,974 |
| 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% | 1,357,508 |
| Apr 6, 2026 | 2.95 | 3.04 | 2.95 | 2.97 | 2.97 | 0.34% | 696,246 |
| Apr 2, 2026 | 2.93 | 3.00 | 2.89 | 2.96 | 2.96 | -0.34% | 826,437 |
| 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% | 1,468,115 |
| Mar 30, 2026 | 2.90 | 2.92 | 2.84 | 2.87 | 2.87 | 0.35% | 1,488,831 |
| Mar 27, 2026 | 2.91 | 2.95 | 2.83 | 2.86 | 2.86 | -2.39% | 1,385,739 |
| Mar 26, 2026 | 2.92 | 3.03 | 2.92 | 2.93 | 2.93 | -0.34% | 866,764 |
| 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% | 1,441,962 |
| Mar 23, 2026 | 2.99 | 3.10 | 2.95 | 2.98 | 2.98 | 3.11% | 1,456,469 |
| Mar 20, 2026 | 2.99 | 3.03 | 2.83 | 2.89 | 2.89 | -3.67% | 3,409,199 |
| Mar 19, 2026 | 3.03 | 3.05 | 2.90 | 3.00 | 3.00 | -1.32% | 1,990,027 |
| Mar 18, 2026 | 3.08 | 3.11 | 3.04 | 3.04 | 3.04 | -2.25% | 1,713,062 |
| Mar 17, 2026 | 3.13 | 3.20 | 3.05 | 3.11 | 3.11 | 0.65% | 1,242,507 |
| Mar 16, 2026 | 3.25 | 3.26 | 3.08 | 3.09 | 3.09 | -3.44% | 1,134,460 |
| Mar 13, 2026 | 3.27 | 3.30 | 3.17 | 3.20 | 3.20 | -1.23% | 1,224,577 |
| 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% | 2,597,011 |
| Mar 10, 2026 | 3.58 | 3.64 | 3.37 | 3.38 | 3.38 | -3.70% | 1,147,202 |
| Mar 9, 2026 | 3.29 | 3.55 | 3.25 | 3.51 | 3.51 | 4.78% | 2,178,967 |
| 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% | 905,266 |
| Mar 4, 2026 | 3.50 | 3.62 | 3.42 | 3.43 | 3.43 | -0.58% | 1,539,485 |
| Mar 3, 2026 | 3.28 | 3.46 | 3.24 | 3.45 | 3.45 | 1.77% | 1,234,604 |
| Mar 2, 2026 | 3.34 | 3.47 | 3.30 | 3.39 | 3.39 | -2.02% | 857,052 |
| 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 |
| Feb 2, 2026 | 3.12 | 3.29 | 3.08 | 3.19 | 3.19 | -0.62% | 4,090,605 |
| Jan 30, 2026 | 3.15 | 3.22 | 3.01 | 3.21 | 3.21 | 1.26% | 2,359,014 |
| Jan 29, 2026 | 3.06 | 3.22 | 3.05 | 3.17 | 3.17 | 2.59% | 1,333,295 |
| Jan 28, 2026 | 3.06 | 3.10 | 2.95 | 3.09 | 3.09 | -1.28% | 2,413,287 |
| Jan 27, 2026 | 3.25 | 3.30 | 3.09 | 3.13 | 3.13 | -2.19% | 2,051,741 |
| Jan 26, 2026 | 3.24 | 3.35 | 3.19 | 3.20 | 3.20 | -1.54% | 1,640,775 |
| Jan 23, 2026 | 3.32 | 3.33 | 3.16 | 3.25 | 3.25 | -2.99% | 1,604,191 |
| Jan 22, 2026 | 3.25 | 3.53 | 3.24 | 3.35 | 3.35 | 2.45% | 2,305,508 |
| Jan 21, 2026 | 3.30 | 3.35 | 3.12 | 3.27 | 3.27 | 4.47% | 2,446,543 |
| Jan 20, 2026 | 3.14 | 3.18 | 3.10 | 3.13 | 3.13 | -2.19% | 1,096,535 |
| Jan 16, 2026 | 3.31 | 3.32 | 3.20 | 3.20 | 3.20 | -4.19% | 951,941 |
| Jan 15, 2026 | 3.26 | 3.41 | 3.24 | 3.34 | 3.34 | 2.77% | 882,235 |
| Jan 14, 2026 | 3.29 | 3.30 | 3.21 | 3.25 | 3.25 | -1.22% | 879,413 |
| Jan 13, 2026 | 3.39 | 3.39 | 3.29 | 3.29 | 3.29 | -2.08% | 1,113,608 |
| Jan 12, 2026 | 3.30 | 3.39 | 3.23 | 3.36 | 3.36 | 1.20% | 1,036,344 |
| Jan 9, 2026 | 3.37 | 3.40 | 3.29 | 3.32 | 3.32 | -0.90% | 936,354 |
| Jan 8, 2026 | 3.23 | 3.41 | 3.22 | 3.35 | 3.35 | 2.76% | 1,009,120 |
| Jan 7, 2026 | 3.35 | 3.38 | 3.24 | 3.26 | 3.26 | -2.40% | 1,902,141 |
| Jan 6, 2026 | 3.25 | 3.38 | 3.23 | 3.34 | 3.34 | 2.45% | 1,895,759 |
| Jan 5, 2026 | 3.15 | 3.26 | 3.12 | 3.26 | 3.26 | 5.16% | 1,006,756 |
| Jan 2, 2026 | 3.12 | 3.16 | 3.04 | 3.10 | 3.10 | -0.64% | 1,068,882 |
| Dec 31, 2025 | 3.15 | 3.18 | 3.10 | 3.12 | 3.12 | -1.89% | 1,014,801 |
| Dec 30, 2025 | 3.20 | 3.25 | 3.18 | 3.18 | 3.18 | -0.93% | 753,610 |
| Dec 29, 2025 | 3.23 | 3.24 | 3.16 | 3.21 | 3.21 | -0.62% | 925,371 |
| Dec 26, 2025 | 3.23 | 3.26 | 3.19 | 3.23 | 3.23 | 0.62% | 847,753 |
| Dec 24, 2025 | 3.22 | 3.25 | 3.15 | 3.21 | 3.21 | -0.31% | 463,313 |
| Dec 23, 2025 | 3.27 | 3.29 | 3.20 | 3.22 | 3.22 | -2.13% | 905,858 |
| Dec 22, 2025 | 3.27 | 3.30 | 3.21 | 3.29 | 3.29 | 0.92% | 1,116,122 |
| Dec 19, 2025 | 3.25 | 3.27 | 3.20 | 3.26 | 3.26 | 1.24% | 2,098,066 |
| Dec 18, 2025 | 3.28 | 3.34 | 3.20 | 3.22 | 3.22 | 0.63% | 1,457,000 |
| Dec 17, 2025 | 3.24 | 3.28 | 3.20 | 3.20 | 3.20 | -1.54% | 1,089,416 |
| Dec 16, 2025 | 3.23 | 3.26 | 3.17 | 3.25 | 3.25 | 0.93% | 1,248,937 |
| Dec 15, 2025 | 3.27 | 3.29 | 3.18 | 3.22 | 3.22 | -0.62% | 1,358,038 |
| Dec 12, 2025 | 3.29 | 3.32 | 3.20 | 3.24 | 3.24 | -1.22% | 3,099,875 |
| Dec 11, 2025 | 3.35 | 3.40 | 3.27 | 3.28 | 3.28 | -1.80% | 883,283 |
| Dec 10, 2025 | 3.38 | 3.42 | 3.31 | 3.34 | 3.34 | -1.47% | 1,742,752 |
| Dec 9, 2025 | 3.28 | 3.42 | 3.26 | 3.39 | 3.39 | 2.11% | 1,235,811 |
| Dec 8, 2025 | 3.58 | 3.59 | 3.31 | 3.32 | 3.32 | -7.00% | 1,723,262 |
| Dec 5, 2025 | 3.63 | 3.68 | 3.46 | 3.57 | 3.57 | -1.65% | 1,657,628 |
| Dec 4, 2025 | 3.57 | 3.74 | 3.53 | 3.63 | 3.63 | 1.68% | 1,990,138 |
| Dec 3, 2025 | 3.66 | 3.66 | 3.46 | 3.57 | 3.57 | -1.11% | 1,807,261 |