Community Healthcare Trus... (CHCT)
NYSE: CHCT
· Real-Time Price · USD
15.65
0.10 (0.64%)
At close: Sep 05, 2025, 3:59 PM
15.40
-1.63%
After-hours: Sep 05, 2025, 07:19 PM EDT
CHCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 15.54 | 15.79 | 15.46 | 15.66 | 15.66 | 0.71% | 148,174 |
| Sep 4, 2025 | 15.26 | 15.56 | 15.17 | 15.55 | 15.55 | 2.91% | 136,014 |
| Sep 3, 2025 | 15.09 | 15.34 | 15.02 | 15.11 | 15.11 | -0.40% | 124,600 |
| Sep 2, 2025 | 15.34 | 15.49 | 15.10 | 15.17 | 15.17 | -1.56% | 286,509 |
| Aug 29, 2025 | 15.22 | 15.43 | 15.18 | 15.41 | 15.41 | 1.31% | 151,745 |
| Aug 28, 2025 | 15.33 | 15.33 | 14.97 | 15.21 | 15.21 | -0.26% | 188,645 |
| Aug 27, 2025 | 15.17 | 15.29 | 15.13 | 15.25 | 15.25 | 0.46% | 107,003 |
| Aug 26, 2025 | 15.02 | 15.20 | 14.93 | 15.18 | 15.18 | 1.00% | 172,402 |
| Aug 25, 2025 | 15.08 | 15.20 | 14.97 | 15.03 | 15.03 | -0.60% | 182,649 |
| Aug 22, 2025 | 14.94 | 15.28 | 14.85 | 15.12 | 15.12 | 2.30% | 227,601 |
| Aug 21, 2025 | 14.80 | 14.87 | 14.68 | 14.78 | 14.78 | -0.40% | 204,139 |
| Aug 20, 2025 | 14.93 | 15.05 | 14.80 | 14.84 | 14.84 | -0.13% | 205,200 |
| Aug 19, 2025 | 14.56 | 14.86 | 14.56 | 14.86 | 14.86 | 2.77% | 151,702 |
| Aug 18, 2025 | 14.37 | 14.66 | 14.25 | 14.46 | 14.46 | 0.77% | 230,935 |
| 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 |