Community Healthcare Trus... (CHCT)
18.68
0.09 (0.48%)
At close: Mar 04, 2025, 10:00 AM
CHCT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 18.67 | 18.98 | 18.43 | 18.59 | -0.15 | -0.80% | 293,425 |
| Feb 28, 2025 | 18.79 | 18.90 | 18.42 | 18.74 | 0.04 | 0.21% | 434,813 |
| Feb 27, 2025 | 18.22 | 18.73 | 18.22 | 18.70 | 0.43 | 2.35% | 325,500 |
| Feb 26, 2025 | 18.48 | 18.54 | 18.21 | 18.27 | -0.17 | -0.92% | 316,300 |
| Feb 25, 2025 | 18.48 | 18.72 | 18.41 | 18.44 | 0.02 | 0.11% | 315,936 |
| Feb 24, 2025 | 18.27 | 18.78 | 18.16 | 18.42 | -0.36 | -1.92% | 226,722 |
| Feb 21, 2025 | 19.09 | 19.38 | 18.75 | 18.78 | -0.14 | -0.74% | 377,913 |
| Feb 20, 2025 | 18.47 | 19.15 | 18.43 | 18.92 | 0.37 | 1.99% | 311,700 |
| Feb 19, 2025 | 19.20 | 19.50 | 18.36 | 18.55 | -1.25 | -6.31% | 928,440 |
| Feb 18, 2025 | 19.80 | 19.99 | 19.48 | 19.80 | -0.09 | -0.45% | 289,747 |
| Feb 14, 2025 | 20.11 | 20.28 | 19.77 | 19.89 | 0.01 | 0.05% | 126,801 |
| Feb 13, 2025 | 19.73 | 20.00 | 19.70 | 19.88 | 0.08 | 0.40% | 125,612 |
| Feb 12, 2025 | 19.79 | 19.98 | 19.26 | 19.80 | -0.36 | -1.79% | 188,141 |
| Feb 11, 2025 | 20.00 | 20.20 | 19.96 | 20.16 | 0.17 | 0.85% | 118,642 |
| Feb 10, 2025 | 20.00 | 20.18 | 19.70 | 19.99 | 0.01 | 0.05% | 139,000 |
| Feb 7, 2025 | 19.95 | 20.02 | 19.64 | 19.98 | -0.02 | -0.10% | 109,800 |
| Feb 6, 2025 | 20.19 | 20.23 | 19.94 | 20.00 | -0.07 | -0.35% | 108,803 |
| Feb 5, 2025 | 20.10 | 20.20 | 19.98 | 20.07 | 0.12 | 0.60% | 104,900 |
| Feb 4, 2025 | 19.64 | 20.18 | 19.34 | 19.95 | 0.20 | 1.01% | 201,938 |
| Feb 3, 2025 | 19.59 | 19.83 | 19.48 | 19.75 | -0.08 | -0.40% | 157,543 |
| Jan 31, 2025 | 19.62 | 19.98 | 19.60 | 19.83 | 0.04 | 0.20% | 182,508 |
| Jan 30, 2025 | 20.36 | 20.39 | 19.63 | 19.79 | -0.34 | -1.69% | 247,931 |
| Jan 29, 2025 | 20.36 | 20.49 | 19.91 | 20.13 | -0.24 | -1.18% | 131,050 |
| Jan 28, 2025 | 20.37 | 20.69 | 20.33 | 20.37 | -0.03 | -0.15% | 144,522 |
| Jan 27, 2025 | 20.32 | 20.87 | 20.18 | 20.40 | 0.30 | 1.49% | 186,401 |
| Jan 24, 2025 | 19.74 | 20.14 | 19.74 | 20.10 | 0.25 | 1.26% | 154,700 |
| Jan 23, 2025 | 19.54 | 19.85 | 19.42 | 19.85 | 0.35 | 1.79% | 148,600 |
| Jan 22, 2025 | 20.00 | 20.03 | 19.39 | 19.50 | -0.69 | -3.42% | 262,200 |
| Jan 21, 2025 | 19.61 | 20.24 | 19.61 | 20.19 | 0.68 | 3.49% | 174,100 |
| Jan 17, 2025 | 19.93 | 19.93 | 19.45 | 19.51 | -0.19 | -0.96% | 233,322 |
| Jan 16, 2025 | 19.40 | 19.71 | 19.31 | 19.70 | 0.31 | 1.60% | 140,400 |
| Jan 15, 2025 | 19.65 | 19.71 | 19.07 | 19.39 | 0.12 | 0.62% | 124,834 |
| Jan 14, 2025 | 18.89 | 19.29 | 18.84 | 19.27 | 0.42 | 2.23% | 171,518 |
| Jan 13, 2025 | 18.66 | 18.88 | 18.48 | 18.85 | 0.10 | 0.53% | 299,430 |
| Jan 10, 2025 | 18.93 | 19.19 | 18.45 | 18.75 | -0.45 | -2.34% | 212,300 |
| Jan 8, 2025 | 18.76 | 19.23 | 18.69 | 19.20 | 0.31 | 1.64% | 170,700 |
| Jan 7, 2025 | 18.91 | 19.20 | 18.57 | 18.89 | -0.03 | -0.16% | 189,200 |
| Jan 6, 2025 | 19.45 | 19.45 | 18.88 | 18.92 | -0.53 | -2.72% | 234,500 |
| Jan 3, 2025 | 19.07 | 19.50 | 18.80 | 19.45 | 0.57 | 3.02% | 171,106 |
| Jan 2, 2025 | 19.25 | 19.29 | 18.74 | 18.88 | -0.33 | -1.72% | 209,512 |
| Dec 31, 2024 | 18.93 | 19.22 | 18.77 | 19.21 | 0.38 | 2.02% | 198,000 |
| Dec 30, 2024 | 18.26 | 18.84 | 18.08 | 18.83 | 0.48 | 2.62% | 197,500 |
| Dec 27, 2024 | 18.47 | 18.66 | 18.25 | 18.35 | -0.20 | -1.08% | 234,700 |
| Dec 26, 2024 | 18.27 | 18.74 | 18.09 | 18.55 | 0.25 | 1.37% | 158,816 |
| Dec 24, 2024 | 17.88 | 18.34 | 17.88 | 18.30 | 0.36 | 2.01% | 95,100 |
| Dec 23, 2024 | 18.30 | 18.34 | 17.79 | 17.94 | -0.38 | -2.07% | 244,307 |
| Dec 20, 2024 | 17.82 | 18.58 | 17.82 | 18.32 | 0.22 | 1.22% | 1,337,000 |
| Dec 19, 2024 | 18.35 | 18.55 | 18.01 | 18.10 | -0.16 | -0.88% | 382,516 |
| Dec 18, 2024 | 18.86 | 19.13 | 18.09 | 18.26 | -0.59 | -3.13% | 316,300 |
| Dec 17, 2024 | 18.26 | 18.89 | 18.26 | 18.85 | 0.49 | 2.67% | 406,000 |