Community Healthcare Trus... (CHCT)
NYSE: CHCT
· Real-Time Price · USD
15.03
0.03 (0.20%)
At close: Sep 26, 2025, 3:59 PM
15.05
0.13%
After-hours: Sep 26, 2025, 05:51 PM EDT
CHCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 15.01 | 15.13 | 14.98 | 15.05 | 15.05 | 0.33% | 172,572 |
| Sep 25, 2025 | 15.02 | 15.17 | 14.85 | 15.00 | 15.00 | -0.07% | 210,100 |
| Sep 24, 2025 | 15.05 | 15.17 | 14.94 | 15.01 | 15.01 | -0.86% | 211,805 |
| Sep 23, 2025 | 15.20 | 15.32 | 15.04 | 15.14 | 15.14 | 0.26% | 160,900 |
| Sep 22, 2025 | 15.07 | 15.17 | 14.95 | 15.10 | 15.10 | 0.53% | 178,300 |
| Sep 19, 2025 | 15.46 | 15.48 | 14.98 | 15.02 | 15.02 | -2.72% | 638,035 |
| Sep 18, 2025 | 15.20 | 15.46 | 15.17 | 15.44 | 15.44 | 1.38% | 164,926 |
| Sep 17, 2025 | 15.43 | 15.60 | 15.22 | 15.23 | 15.23 | -0.59% | 171,732 |
| Sep 16, 2025 | 15.41 | 15.56 | 15.22 | 15.32 | 15.32 | -0.84% | 134,900 |
| Sep 15, 2025 | 15.84 | 15.84 | 15.45 | 15.45 | 15.45 | -1.47% | 204,200 |
| Sep 12, 2025 | 15.75 | 15.82 | 15.58 | 15.68 | 15.68 | -0.32% | 127,016 |
| Sep 11, 2025 | 15.46 | 15.82 | 15.46 | 15.73 | 15.73 | 1.35% | 158,900 |
| Sep 10, 2025 | 15.69 | 15.73 | 15.42 | 15.52 | 15.52 | -1.46% | 130,200 |
| Sep 9, 2025 | 15.75 | 15.79 | 15.55 | 15.75 | 15.75 | -0.13% | 132,000 |
| Sep 8, 2025 | 15.61 | 15.83 | 15.47 | 15.77 | 15.77 | 0.70% | 211,941 |
| Sep 5, 2025 | 15.54 | 15.79 | 15.46 | 15.66 | 15.66 | 0.71% | 169,405 |
| 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 |