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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	16.92	16.89	16.89	16.97	16.62	103,618
January 12, 2026	16.95	16.85	16.85	17.09	16.83	190,900
January 09, 2026	16.85	16.9	16.9	16.99	16.72	158,824
January 08, 2026	16.71	16.79	16.79	17	16.71	148,308
January 07, 2026	16.66	16.83	16.83	16.91	16.56	238,300
January 06, 2026	16.46	16.64	16.64	16.64	16.27	188,400
January 05, 2026	16.37	16.37	16.37	16.55	16.28	194,200
January 02, 2026	16.5	16.33	16.33	16.55	16.07	260,203
December 31, 2025	16.25	16.42	16.42	16.5	16.25	178,200
December 30, 2025	16.25	16.25	16.25	16.41	16.16	216,915
December 29, 2025	15.97	16.24	16.24	16.27	15.97	210,847
December 26, 2025	15.79	15.95	15.95	16	15.63	121,900
December 24, 2025	15.63	15.77	15.77	15.8	15.6	75,700
December 23, 2025	15.7	15.61	15.61	15.79	15.57	137,129
December 22, 2025	15.88	15.71	15.71	15.93	15.67	217,904
December 19, 2025	16.11	15.94	15.94	16.24	15.87	575,800
December 18, 2025	15.96	16.17	16.17	16.27	15.87	285,800
December 17, 2025	15.52	15.9	15.9	15.92	15.5	206,643
December 16, 2025	15.5	15.48	15.48	15.59	15.36	193,506
December 15, 2025	15.45	15.49	15.49	15.58	15.29	281,900
December 12, 2025	15.2	15.3	15.3	15.37	15.09	238,300
December 11, 2025	15.56	15.1	15.1	15.65	15.07	273,505
December 10, 2025	15.39	15.48	15.48	15.61	15.38	234,400
December 09, 2025	15.3	15.35	15.35	15.52	15.28	122,215
December 08, 2025	15.34	15.2	15.2	15.48	15.17	161,846
December 05, 2025	15.38	15.29	15.29	15.44	15.21	240,500
December 04, 2025	15.7	15.21	15.21	15.7	15.18	262,945
December 03, 2025	15.79	15.75	15.75	15.9	15.61	171,000
December 02, 2025	15.71	15.75	15.75	15.91	15.61	166,945
December 01, 2025	15.61	15.64	15.64	15.83	15.56	247,415
November 28, 2025	15.66	15.58	15.58	15.82	15.55	102,600
November 26, 2025	15.49	15.76	15.76	15.86	15.47	208,065
November 25, 2025	15.04	15.56	15.56	15.7	14.91	324,603
November 24, 2025	14.9	15.08	15.08	15.23	14.78	1.38M
November 21, 2025	14.53	15.01	15.01	15.02	14.39	301,900
November 20, 2025	14.62	14.42	14.42	14.77	14.4	291,100
November 19, 2025	15.22	14.62	14.62	15.24	14.58	275,734
November 18, 2025	14.89	15.26	15.26	15.33	14.72	318,100
November 17, 2025	14.75	14.84	14.84	15.17	14.66	321,700
November 14, 2025	14.55	14.8	14.8	14.84	14.29	388,304
November 13, 2025	14.43	14.56	14.56	14.65	14.27	272,831
November 12, 2025	14.7	14.49	14.49	14.77	14.45	235,300
November 11, 2025	14.7	14.76	14.76	14.84	14.6	236,200
November 10, 2025	14.33	14.68	14.68	14.79	14.25	359,300
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

Community Healthcare Trust Incorporated (CHCT) NYSE