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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Community Healthcare Trust Incorporated (CHCT) NYSE