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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	14.91	14.49	14.49	14.91	14.47	211,900
August 13, 2025	14.83	15.01	15.01	15.01	14.65	225,779
August 12, 2025	14.43	14.77	14.77	14.88	14.37	245,792
August 11, 2025	14.46	14.34	14.34	14.58	14.2	313,427
August 08, 2025	14.89	14.44	14.44	14.89	14.4	475,715
August 07, 2025	15.53	15.42	15.42	15.63	15.34	460,753
August 06, 2025	15.52	15.54	15.54	15.69	15.22	993,300
August 05, 2025	15.51	15.47	15.47	15.6	15.44	186,300
August 04, 2025	15.32	15.47	15.47	15.59	15.27	221,820
August 01, 2025	15.44	15.34	15.34	15.45	15.14	277,302
July 31, 2025	15.75	15.37	15.37	16.02	15.24	488,223
July 30, 2025	15.99	15.75	15.75	16.48	15.22	611,506
July 29, 2025	16.45	16.25	16.25	16.64	16.22	744,051
July 28, 2025	16.5	16.36	16.36	16.58	16.22	243,765
July 25, 2025	16.66	16.56	16.56	16.89	16.42	277,647
July 24, 2025	16.44	16.4	16.4	16.49	16.31	175,256
July 23, 2025	16.26	16.55	16.55	16.57	16.08	225,132
July 22, 2025	15.95	16.25	16.25	16.37	15.93	274,500
July 21, 2025	16.28	15.96	15.96	16.45	15.92	259,300
July 18, 2025	16.33	16.18	16.18	16.39	16.02	263,600
July 17, 2025	16.97	16.27	16.27	17.06	16.22	274,638
July 16, 2025	17.1	17.01	17.01	17.18	16.81	192,200
July 15, 2025	17.36	16.97	16.97	17.62	16.96	194,400
July 14, 2025	17	17.33	17.33	17.33	16.99	135,900
July 11, 2025	16.78	17.06	17.06	17.13	16.66	149,200
July 10, 2025	16.64	16.94	16.94	17.03	16.64	183,600
July 09, 2025	16.66	16.67	16.67	16.79	16.46	133,900
July 08, 2025	16.71	16.66	16.66	16.89	16.61	172,344
July 07, 2025	17.45	16.77	16.77	17.49	16.72	211,212
July 03, 2025	17.32	17.5	17.5	17.54	17.21	133,915
July 02, 2025	17.09	17.31	17.31	17.38	16.97	210,700
July 01, 2025	16.66	17.07	17.07	17.21	16.63	435,400
June 30, 2025	16.74	16.63	16.63	16.87	16.44	232,834
June 27, 2025	16.93	16.74	16.74	17.18	16.74	822,397
June 26, 2025	16.6	16.96	16.96	17.02	16.6	275,200
June 25, 2025	16.81	16.57	16.57	16.91	16.55	262,700
June 24, 2025	17.07	16.9	16.9	17.48	16.82	501,403
June 23, 2025	16.73	17.03	17.03	17.05	16.64	148,927
June 20, 2025	16.89	16.72	16.72	16.97	16.64	365,600
June 18, 2025	16.7	16.79	16.79	16.93	16.64	148,201
June 17, 2025	16.44	16.71	16.71	16.77	16.34	204,023
June 16, 2025	16.82	16.58	16.58	16.93	16.53	170,900
June 13, 2025	16.72	16.69	16.69	16.83	16.59	199,400
June 12, 2025	16.66	16.78	16.78	16.92	16.59	139,408
June 11, 2025	17.01	16.81	16.81	17.16	16.78	176,325
June 10, 2025	17	16.87	16.87	17.23	16.81	176,700
June 09, 2025	16.83	16.91	16.91	17.05	16.71	189,900
June 06, 2025	16.4	16.84	16.84	16.85	16.4	189,000
June 05, 2025	16.32	16.24	16.24	16.36	16.2	179,216
June 04, 2025	16.3	16.37	16.37	16.5	16.26	266,600
June 03, 2025	16.33	16.37	16.37	16.54	16.16	170,600
June 02, 2025	16.43	16.37	16.37	16.67	16.18	192,842
May 30, 2025	16.35	16.34	16.34	16.62	16.33	269,251
May 29, 2025	16.28	16.41	16.41	16.57	16.28	118,392
May 28, 2025	16.48	16.28	16.28	16.51	16.25	164,200
May 27, 2025	15.96	16.48	16.48	16.48	15.93	216,817
May 23, 2025	15.87	15.85	15.85	15.97	15.62	159,386
May 22, 2025	16.08	16.01	16.01	16.17	15.82	165,252

Community Healthcare Trust Incorporated (CHCT) NYSE