Community Healthcare Trust Incorporated (CHCT) NYSE

Currency In USD

CHCT Historical Return

If you invested $1000 in Community Healthcare Trust Incorporated (CHCT) 10 years ago, it would be worth $1,284 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $452.24, while $1000 invested 1 year ago would be worth $1,066.05. This corresponds to total returns of 28.4%, -54.78%, 6.61%, respectively, with annualized returns of 2.53%, -14.67%, 6.61%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

CHCT Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 11, 2026	15.12	15.01	15.01	15.27	14.81	580,837
November 10, 2026	14.78	15.27	15.27	15.3	14.59	543,508
November 09, 2026	14.91	14.84	14.84	14.96	14.76	368,903
November 06, 2026	14.6	14.71	14.71	14.92	14.39	370,792
November 05, 2026	14.47	14.74	14.74	14.86	14.37	530,380
November 04, 2026	13.97	14.51	14.51	14.56	13.97	597,838
November 03, 2026	13.12	13.06	13.06	13.14	13	257,255
November 02, 2026	13.18	13.2	13.2	13.27	13.03	235,884
October 30, 2026	13.16	13.06	13.06	13.19	13	322,615
October 29, 2026	12.9	13.05	13.05	13.05	12.81	240,975
October 28, 2026	12.84	12.75	12.75	13.02	12.63	412,053
October 27, 2026	12.91	12.78	12.78	12.91	12.66	659,252
October 26, 2026	13.05	12.9	12.9	13.1	12.85	358,173
October 23, 2026	12.96	13	13	13.05	12.82	322,662
October 22, 2026	12.8	12.93	12.93	13	12.76	232,197
October 21, 2026	13.09	12.64	12.64	13.14	12.59	373,370
October 20, 2026	12.89	13.15	13.15	13.2	12.89	204,536
October 19, 2026	13.19	12.78	12.78	13.21	12.58	440,661
October 16, 2026	13.29	13.24	13.24	13.46	13.21	242,276
October 15, 2026	13.33	13.26	13.26	13.58	13.23	274,448
October 14, 2026	13.4	13.17	13.17	13.42	13.14	292,340
October 13, 2026	13.61	13.47	13.47	13.67	13.44	249,090
October 12, 2026	13.55	13.53	13.53	13.63	13.43	204,783
October 09, 2026	13.64	13.61	13.61	13.68	13.53	202,816
October 08, 2026	13.58	13.68	13.68	13.7	13.43	411,347
October 07, 2026	13.59	13.58	13.58	13.71	13.5	340,546
October 06, 2026	13.4	13.63	13.63	13.64	13.4	328,909
October 05, 2026	13.64	13.36	13.36	13.76	13.3	593,797
October 02, 2026	14.13	13.62	13.62	14.15	13.61	527,640
October 01, 2026	14.14	14.09	14.09	14.14	13.88	551,671
September 30, 2026	14.4	14.18	14.18	14.41	14.17	424,591
September 29, 2026	14.25	14.39	14.39	14.48	14.18	410,760
September 28, 2026	14.35	14.31	14.31	14.4	14.18	337,761
September 25, 2026	14.31	14.41	14.41	14.41	14.22	321,077
September 24, 2026	14.28	14.31	14.31	14.34	14.15	347,667
September 23, 2026	14.39	14.27	14.27	14.39	14.19	330,873
September 22, 2026	14.45	14.43	14.43	14.6	14.35	347,294
September 21, 2026	14.23	14.38	14.38	14.45	14.23	451,149
September 18, 2026	14.38	14.17	14.17	14.38	14.11	962,694
September 17, 2026	14.72	14.42	14.42	14.72	14.41	248,699
September 16, 2026	14.68	14.66	14.66	14.77	14.4	263,938
September 15, 2026	14.69	14.65	14.65	14.69	14.5	221,645
September 11, 2026	14.67	14.61	14.61	14.79	14.5	241,282
September 10, 2026	14.55	14.63	14.63	14.66	14.45	316,543
September 09, 2026	14.78	14.49	14.49	14.85	14.44	347,075
September 08, 2026	14.93	14.78	14.78	14.98	14.76	303,308
September 04, 2026	14.85	15	15	15.11	14.85	213,586
September 03, 2026	14.98	14.9	14.9	15	14.82	182,616
September 02, 2026	14.85	14.9	14.9	14.97	14.81	252,833
September 01, 2026	14.7	14.89	14.89	15.01	14.7	321,635
August 31, 2026	14.99	14.71	14.71	14.99	14.68	1.46M
August 28, 2026	15.08	14.95	14.95	15.16	14.86	366,535
August 27, 2026	14.87	15.09	15.09	15.09	14.87	344,420
August 26, 2026	15.11	14.94	14.94	15.19	14.87	241,582
August 25, 2026	15.2	15.02	15.02	15.22	14.77	330,074
August 24, 2026	14.9	15.13	15.13	15.18	14.9	363,263
August 21, 2026	14.82	14.87	14.87	14.93	14.62	239,999
August 20, 2026	14.65	14.87	14.87	14.94	14.59	327,752
August 19, 2026	14.42	14.79	14.79	14.85	14.38	0
August 18, 2026	14.9	14.79	14.79	14.99	14.73	426,036