Community Healthcare Trus... (CHCT)
NYSE: CHCT
· Real-Time Price · USD
14.35
-0.14 (-0.97%)
At close: Aug 15, 2025, 3:59 PM
14.69
2.37%
Pre-market: Aug 18, 2025, 05:28 AM EDT
CHCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 14.57 | 14.60 | 14.32 | 14.35 | 14.35 | -0.97% | 251,000 |
| Aug 14, 2025 | 14.91 | 14.91 | 14.47 | 14.49 | 14.49 | -3.46% | 211,900 |
| Aug 13, 2025 | 14.83 | 15.01 | 14.65 | 15.01 | 15.01 | 1.62% | 225,779 |
| Aug 12, 2025 | 14.43 | 14.88 | 14.37 | 14.77 | 14.77 | 3.00% | 245,792 |
| Aug 11, 2025 | 14.46 | 14.58 | 14.20 | 14.34 | 14.34 | -0.69% | 313,427 |
| Aug 8, 2025 | 14.89 | 14.89 | 14.40 | 14.44 | 14.44 | -6.36% | 475,715 |
| Aug 7, 2025 | 15.53 | 15.63 | 15.34 | 15.42 | 14.95 | -0.77% | 460,800 |
| Aug 6, 2025 | 15.52 | 15.69 | 15.22 | 15.54 | 15.06 | 0.45% | 993,300 |
| Aug 5, 2025 | 15.51 | 15.60 | 15.44 | 15.47 | 15.00 | 0.00% | 186,300 |
| Aug 4, 2025 | 15.32 | 15.59 | 15.27 | 15.47 | 15.00 | 0.85% | 221,820 |
| Aug 1, 2025 | 15.44 | 15.45 | 15.14 | 15.34 | 14.87 | -0.20% | 277,302 |
| Jul 31, 2025 | 15.75 | 16.02 | 15.24 | 15.37 | 14.90 | -2.41% | 488,223 |
| Jul 30, 2025 | 15.99 | 16.48 | 15.22 | 15.75 | 15.27 | -3.08% | 611,506 |
| Jul 29, 2025 | 16.45 | 16.64 | 16.22 | 16.25 | 15.75 | -0.67% | 744,051 |
| Jul 28, 2025 | 16.50 | 16.58 | 16.22 | 16.36 | 15.86 | -1.21% | 243,765 |
| Jul 25, 2025 | 16.66 | 16.89 | 16.42 | 16.56 | 16.05 | 0.98% | 277,647 |
| Jul 24, 2025 | 16.44 | 16.49 | 16.31 | 16.40 | 15.90 | -0.91% | 175,256 |
| Jul 23, 2025 | 16.26 | 16.57 | 16.08 | 16.55 | 16.04 | 1.85% | 225,132 |
| Jul 22, 2025 | 15.95 | 16.37 | 15.93 | 16.25 | 15.75 | 1.82% | 274,500 |
| Jul 21, 2025 | 16.28 | 16.45 | 15.92 | 15.96 | 15.47 | -1.36% | 259,300 |