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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	17.07	17.04	17.04	17.26	16.97	531,625
February 19, 2026	17.28	17.02	17.02	17.75	16.78	613,848
February 18, 2026	17.75	17.25	17.25	18.03	17.05	544,336
February 17, 2026	17.74	18.02	18.02	18.03	17.5	443,539
February 13, 2026	17.68	17.64	17.64	17.86	17.45	503,248
February 12, 2026	18.04	17.52	17.52	18.04	17.41	448,257
February 11, 2026	18.13	17.93	17.93	18.18	17.88	311,123
February 10, 2026	17.96	18.08	18.08	18.2	17.84	250,800
February 09, 2026	18.07	17.96	17.96	18.15	17.61	235,019
February 06, 2026	18.14	18.13	18.13	18.22	17.83	154,238
February 05, 2026	18.07	18.14	18.14	18.18	17.7	270,990
February 04, 2026	17.69	18.04	18.04	18.19	17.63	209,257
February 03, 2026	17.44	17.55	17.55	17.79	17.35	265,532
February 02, 2026	17.45	17.39	17.39	17.45	17.23	160,431
January 30, 2026	16.87	17.28	17.28	17.31	16.84	155,750
January 29, 2026	16.71	16.92	16.92	16.97	16.61	121,000
January 28, 2026	17.1	16.66	16.66	17.15	16.66	199,500
January 27, 2026	16.96	17.07	17.07	17.2	16.95	86,520
January 26, 2026	17	17.03	17.03	17.1	16.89	138,541
January 23, 2026	17.1	16.99	16.99	17.12	16.91	134,479
January 22, 2026	17.12	17.12	17.12	17.26	17.07	188,232
January 21, 2026	17.18	17.15	17.15	17.32	16.82	174,604
January 20, 2026	17.02	17.15	17.15	17.33	16.83	188,112
January 16, 2026	16.99	17.04	17.04	17.25	16.99	303,400
January 15, 2026	16.96	17.06	17.06	17.21	16.9	121,915
January 14, 2026	16.94	16.96	16.96	17.03	16.57	150,900
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

Community Healthcare Trust Incorporated (CHCT) NYSE