Community Healthcare Trust Incorporated - CHCT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	14.05	14.46	14.46	14.62	14.02	338,705
November 06, 2025	15	14.76	14.29	15.02	14.58	485,100
November 05, 2025	14.73	14.8	14.33	14.84	14.56	317,600
November 04, 2025	14.54	14.69	14.22	14.87	14.54	313,200
November 03, 2025	14.65	14.62	14.15	14.88	14.5	221,703
October 31, 2025	14.75	14.66	14.66	14.84	14.49	319,560
October 30, 2025	14.49	14.84	14.84	14.86	14.37	256,900
October 29, 2025	14.7	14.43	14.43	15.26	14.18	495,944
October 28, 2025	14.48	14.47	14.47	14.55	14.19	258,101
October 27, 2025	14.62	14.5	14.5	14.71	14.3	264,128
October 24, 2025	14.13	14.59	14.59	14.61	14.13	201,223
October 23, 2025	14.2	14.02	14.02	14.2	13.95	147,832
October 22, 2025	14.08	14.13	14.13	14.2	13.96	184,200
October 21, 2025	13.92	14.03	14.03	14.09	13.81	220,100
October 20, 2025	13.91	13.96	13.96	13.98	13.7	226,300
October 17, 2025	13.96	13.86	13.86	14.19	13.82	187,224
October 16, 2025	14.06	14.01	14.01	14.22	13.91	235,856
October 15, 2025	13.91	14.12	14.12	14.12	13.85	211,100
October 14, 2025	13.48	13.93	13.93	13.94	13.48	236,410
October 13, 2025	13.4	13.56	13.56	13.59	13.23	208,300
October 10, 2025	13.65	13.31	13.31	13.72	13.31	259,244
October 09, 2025	13.83	13.65	13.65	13.94	13.51	275,208
October 08, 2025	14.06	13.92	13.92	14.14	13.89	248,400
October 07, 2025	14.5	14.12	14.12	14.5	14.12	241,862
October 06, 2025	15	14.49	14.49	15.05	14.48	328,700
October 03, 2025	15.09	15.02	15.02	15.3	15.01	168,521
October 02, 2025	15.35	15.04	15.04	15.41	14.97	247,000
October 01, 2025	15.24	15.38	15.38	15.48	15.23	153,200
September 30, 2025	15	15.3	15.3	15.32	15	201,828
September 29, 2025	15.03	15.03	15.03	15.16	14.94	151,000
September 26, 2025	15.01	15.05	15.05	15.13	14.98	172,900
September 25, 2025	15.02	15	15	15.17	14.85	210,100
September 24, 2025	15.05	15.01	15.01	15.17	14.94	211,805
September 23, 2025	15.2	15.14	15.14	15.32	15.04	160,900
September 22, 2025	15.07	15.1	15.1	15.17	14.95	178,300
September 19, 2025	15.46	15.02	15.02	15.48	14.98	638,034
September 18, 2025	15.2	15.44	15.44	15.46	15.17	164,921
September 17, 2025	15.43	15.23	15.23	15.6	15.22	171,732
September 16, 2025	15.41	15.32	15.32	15.56	15.22	134,900
September 15, 2025	15.84	15.45	15.45	15.84	15.45	204,200
September 12, 2025	15.75	15.68	15.68	15.82	15.58	127,016
September 11, 2025	15.46	15.73	15.73	15.81	15.46	158,900
September 10, 2025	15.69	15.52	15.52	15.73	15.42	130,200
September 09, 2025	15.75	15.75	15.75	15.79	15.55	132,000
September 08, 2025	15.61	15.77	15.77	15.83	15.47	211,941
September 05, 2025	15.54	15.66	15.66	15.79	15.46	169,405
September 04, 2025	15.26	15.55	15.55	15.56	15.17	136,014
September 03, 2025	15.09	15.11	15.11	15.34	15.02	124,600
September 02, 2025	15.34	15.17	15.17	15.49	15.1	286,509
August 29, 2025	15.22	15.41	15.41	15.43	15.18	151,745
August 28, 2025	15.33	15.21	15.21	15.33	14.97	188,645
August 27, 2025	15.17	15.25	15.25	15.29	15.13	107,003
August 26, 2025	15.02	15.18	15.18	15.2	14.93	172,402
August 25, 2025	15.08	15.03	15.03	15.2	14.97	182,649
August 22, 2025	14.94	15.12	15.12	15.28	14.85	227,601
August 21, 2025	14.8	14.78	14.78	14.87	14.68	204,139
August 20, 2025	14.93	14.84	14.84	15.05	14.8	205,200
August 19, 2025	14.56	14.86	14.86	14.86	14.56	151,702
August 18, 2025	14.37	14.46	14.46	14.66	14.25	230,911
August 15, 2025	14.57	14.35	14.35	14.6	14.32	251,000

Community Healthcare Trust Incorporated (CHCT) NYSE