NYSE : CHCT
Community Healthcare Trust Incorporated — Price history
Real Estate · REIT - Healthcare Facilities · United States
Last price 13.06 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 353.22M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Community Healthcare Trust Incorporated (CHCT) closed at 13.06 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 13.16 | 13.19 | 13 | 13.06 | 322,616 | +0.08% |
| 2026-10-29 | 12.9 | 13.05 | 12.81 | 13.05 | 240,977 | +2.35% |
| 2026-10-28 | 12.84 | 13.02 | 12.63 | 12.75 | 428,585 | -0.23% |
| 2026-10-27 | 12.91 | 12.91 | 12.66 | 12.78 | 659,253 | -0.93% |
| 2026-10-26 | 13.05 | 13.1 | 12.85 | 12.9 | 358,178 | -0.77% |
| 2026-10-23 | 12.96 | 13.048 | 12.82 | 13 | 322,665 | +0.54% |
| 2026-10-22 | 12.8 | 13 | 12.762 | 12.93 | 232,198 | +2.29% |
| 2026-10-21 | 13.09 | 13.135 | 12.59 | 12.64 | 373,477 | -3.88% |
| 2026-10-20 | 12.89 | 13.195 | 12.89 | 13.15 | 204,540 | +2.90% |
| 2026-10-19 | 13.19 | 13.21 | 12.58 | 12.78 | 440,663 | -3.47% |
| 2026-10-16 | 13.29 | 13.46 | 13.21 | 13.24 | 242,276 | -0.15% |
| 2026-10-15 | 13.33 | 13.58 | 13.23 | 13.26 | 273,846 | +0.68% |
| 2026-10-14 | 13.4 | 13.42 | 13.14 | 13.17 | 282,754 | -2.23% |
| 2026-10-13 | 13.61 | 13.675 | 13.44 | 13.47 | 241,153 | -0.44% |
| 2026-10-12 | 13.55 | 13.63 | 13.43 | 13.53 | 195,752 | -0.59% |
| 2026-10-09 | 13.64 | 13.675 | 13.527 | 13.61 | 202,811 | -0.51% |
| 2026-10-08 | 13.58 | 13.7 | 13.434 | 13.68 | 411,325 | +0.74% |
| 2026-10-07 | 13.64 | 13.71 | 13.5 | 13.58 | 340,543 | -0.37% |
| 2026-10-06 | 13.4 | 13.64 | 13.4 | 13.63 | 327,579 | +2.02% |
| 2026-10-05 | 13.64 | 13.76 | 13.295 | 13.36 | 547,167 | -1.91% |
| 2026-10-02 | 14.13 | 14.15 | 13.61 | 13.62 | 511,928 | -3.34% |
| 2026-10-01 | 14.14 | 14.14 | 13.88 | 14.09 | 533,666 | -0.63% |
| 2026-09-30 | 14.4 | 14.41 | 14.17 | 14.18 | 402,882 | -1.46% |
| 2026-09-29 | 14.25 | 14.48 | 14.18 | 14.39 | 404,055 | +0.56% |
| 2026-09-28 | 14.35 | 14.4 | 14.18 | 14.31 | 332,560 | -0.69% |
| 2026-09-25 | 14.31 | 14.41 | 14.215 | 14.41 | 316,574 | +0.70% |
| 2026-09-24 | 14.28 | 14.34 | 14.15 | 14.31 | 347,665 | +0.28% |
| 2026-09-23 | 14.39 | 14.39 | 14.19 | 14.27 | 320,737 | -1.11% |
| 2026-09-22 | 14.45 | 14.599 | 14.345 | 14.43 | 347,167 | +0.35% |
| 2026-09-21 | 14.23 | 14.445 | 14.23 | 14.38 | 451,147 | +1.48% |
| 2026-09-18 | 14.38 | 14.38 | 14.11 | 14.17 | 927,349 | -1.73% |
| 2026-09-17 | 14.72 | 14.72 | 14.41 | 14.42 | 248,635 | -1.64% |
| 2026-09-16 | 14.68 | 14.77 | 14.4 | 14.66 | 263,934 | +0.07% |
| 2026-09-15 | 14.69 | 14.69 | 14.5 | 14.65 | 221,640 | -0.61% |
| 2026-09-14 | 14.78 | 14.845 | 14.57 | 14.74 | 306,704 | +0.89% |
| 2026-09-11 | 14.67 | 14.792 | 14.5 | 14.61 | 241,279 | -0.14% |
| 2026-09-10 | 14.55 | 14.66 | 14.45 | 14.63 | 316,537 | +0.97% |
| 2026-09-09 | 14.78 | 14.845 | 14.43 | 14.49 | 347,056 | -1.96% |
| 2026-09-08 | 14.93 | 14.98 | 14.76 | 14.78 | 301,055 | -1.47% |
| 2026-09-04 | 14.85 | 15.11 | 14.85 | 15 | 213,580 | +0.67% |
| 2026-09-03 | 14.98 | 15 | 14.82 | 14.9 | 182,351 | +0.00% |
| 2026-09-02 | 14.85 | 14.97 | 14.806 | 14.9 | 252,224 | +0.07% |
| 2026-09-01 | 14.7 | 15.005 | 14.7 | 14.89 | 319,336 | +1.22% |
| 2026-08-31 | 14.99 | 14.99 | 14.68 | 14.71 | 1,462,901 | -1.61% |
| 2026-08-28 | 15.08 | 15.16 | 14.86 | 14.95 | 366,442 | -0.93% |
| 2026-08-27 | 14.87 | 15.09 | 14.87 | 15.09 | 343,590 | +1.00% |
| 2026-08-26 | 15.11 | 15.19 | 14.865 | 14.94 | 241,098 | -0.53% |
| 2026-08-25 | 15.2 | 15.22 | 14.77 | 15.02 | 294,271 | -0.73% |
| 2026-08-24 | 14.9 | 15.175 | 14.9 | 15.13 | 318,795 | +1.75% |
| 2026-08-21 | 14.82 | 14.93 | 14.615 | 14.87 | 239,790 | +0.00% |
| 2026-08-20 | 14.65 | 14.935 | 14.59 | 14.87 | 327,750 | +0.54% |
| 2026-08-19 | 14.42 | 14.848 | 14.378 | 14.79 | 352,308 | +2.28% |
| 2026-08-18 | 14.9 | 14.99 | 14.73 | 14.79 | 411,310 | +0.82% |
| 2026-08-17 | 15.06 | 15.07 | 14.48 | 14.67 | 468,949 | -2.72% |
| 2026-08-14 | 15.08 | 15.349 | 15.05 | 15.08 | 276,244 | -0.26% |
| 2026-08-13 | 15.2 | 15.4 | 15.1 | 15.12 | 284,177 | +0.73% |
| 2026-08-12 | 15 | 15.15 | 14.825 | 15.01 | 287,730 | -0.40% |
| 2026-08-11 | 15.1 | 15.27 | 15.04 | 15.07 | 297,998 | -0.33% |
| 2026-08-10 | 15.82 | 15.82 | 15.1 | 15.12 | 434,441 | -4.61% |
| 2026-08-07 | 15.5 | 15.86 | 15.45 | 15.85 | 306,698 | +1.73% |
| 2026-08-06 | 15.5 | 16.04 | 15.325 | 15.58 | 616,569 | +1.23% |
| 2026-08-05 | 16.65 | 16.655 | 15.03 | 15.39 | 1,422,799 | -13.10% |
| 2026-08-04 | 18.27 | 18.27 | 17.69 | 17.71 | 524,866 | -3.01% |
| 2026-08-03 | 18.47 | 18.66 | 18.21 | 18.26 | 264,751 | -0.27% |
| 2026-07-31 | 18.57 | 18.58 | 18.275 | 18.31 | 166,859 | -1.35% |
| 2026-07-30 | 18.795 | 18.795 | 18.34 | 18.56 | 206,883 | -1.01% |
| 2026-07-29 | 18.97 | 19.083 | 18.71 | 18.75 | 212,818 | -1.42% |
| 2026-07-28 | 19 | 19.165 | 18.88 | 19.02 | 252,356 | +1.06% |
| 2026-07-27 | 18.77 | 19.04 | 18.75 | 18.82 | 162,849 | +0.16% |
| 2026-07-24 | 18.52 | 18.885 | 18.52 | 18.79 | 127,150 | +1.51% |
| 2026-07-23 | 18.26 | 18.57 | 18.16 | 18.51 | 174,925 | +0.98% |
| 2026-07-22 | 19.05 | 19.05 | 18.32 | 18.33 | 202,966 | -3.42% |
| 2026-07-21 | 18.71 | 19.03 | 18.71 | 18.98 | 293,628 | +1.61% |
| 2026-07-20 | 18.68 | 18.9 | 18.46 | 18.68 | 199,147 | -0.69% |
| 2026-07-17 | 18.76 | 19.13 | 18.5 | 18.81 | 262,622 | +1.24% |
| 2026-07-16 | 17.99 | 18.69 | 17.99 | 18.58 | 295,152 | +3.39% |
| 2026-07-15 | 17.8 | 18.03 | 17.8 | 17.97 | 166,054 | +1.58% |
| 2026-07-14 | 18.09 | 18.11 | 17.69 | 17.69 | 164,641 | -2.10% |
| 2026-07-13 | 18.23 | 18.35 | 18.015 | 18.07 | 134,551 | +0.33% |
| 2026-07-10 | 17.94 | 18.12 | 17.72 | 18.01 | 167,550 | +1.12% |
| 2026-07-09 | 18.02 | 18.02 | 17.745 | 17.81 | 258,556 | -0.45% |
| 2026-07-08 | 18.17 | 18.17 | 17.86 | 17.89 | 195,947 | -0.67% |
| 2026-07-07 | 18.09 | 18.51 | 17.99 | 18.01 | 226,527 | -0.22% |
| 2026-07-06 | 18.21 | 18.28 | 17.97 | 18.05 | 222,819 | -1.42% |
| 2026-07-02 | 18.41 | 18.665 | 18.21 | 18.31 | 204,327 | -0.38% |
| 2026-07-01 | 18.29 | 18.515 | 18.26 | 18.38 | 150,999 | +0.55% |
| 2026-06-30 | 18.36 | 18.5 | 18.21 | 18.28 | 178,976 | -1.14% |
| 2026-06-29 | 18.22 | 18.54 | 18.03 | 18.49 | 151,180 | +0.87% |
| 2026-06-26 | 18.04 | 18.39 | 17.955 | 18.33 | 594,334 | +2.06% |
| 2026-06-25 | 17.97 | 18.15 | 17.68 | 17.96 | 169,687 | -0.39% |
| 2026-06-24 | 17.88 | 18.13 | 17.87 | 18.03 | 188,357 | +1.01% |
| 2026-06-23 | 17.56 | 17.86 | 17.45 | 17.85 | 160,801 | +2.00% |
| 2026-06-22 | 17.44 | 17.69 | 17.44 | 17.5 | 175,284 | +0.40% |
| 2026-06-18 | 17.49 | 17.67 | 17.29 | 17.43 | 388,960 | -0.06% |
| 2026-06-17 | 17.8 | 17.8 | 17.275 | 17.44 | 140,591 | -1.47% |
| 2026-06-16 | 17.72 | 17.81 | 17.53 | 17.7 | 115,845 | +0.63% |
| 2026-06-15 | 18.01 | 18.06 | 17.555 | 17.59 | 134,023 | -1.79% |
| 2026-06-12 | 17.99 | 18.11 | 17.9 | 17.91 | 91,128 | +0.22% |
| 2026-06-11 | 18.03 | 18.29 | 17.84 | 17.87 | 142,034 | +0.06% |
| 2026-06-10 | 17.79 | 18.16 | 17.75 | 17.86 | 133,041 | +0.90% |
| 2026-06-09 | 17.5 | 17.905 | 17.5 | 17.7 | 159,128 | +1.78% |
| 2026-06-08 | 17.57 | 17.63 | 17.35 | 17.39 | 100,488 | -0.57% |
| 2026-06-05 | 17.24 | 17.82 | 17.24 | 17.49 | 124,031 | +1.22% |
| 2026-06-04 | 17.15 | 17.39 | 17.09 | 17.28 | 137,398 | +1.65% |
| 2026-06-03 | 17.4 | 17.475 | 17 | 17 | 189,026 | -2.47% |
| 2026-06-02 | 17.21 | 17.6 | 17.21 | 17.43 | 151,698 | +1.04% |
| 2026-06-01 | 17.17 | 17.37 | 17.12 | 17.25 | 195,801 | +0.17% |
| 2026-05-29 | 17.35 | 17.35 | 17.09 | 17.22 | 213,039 | -0.86% |
| 2026-05-28 | 17.62 | 17.63 | 17.32 | 17.37 | 163,888 | -1.19% |
| 2026-05-27 | 17.59 | 17.88 | 17.525 | 17.58 | 144,855 | +0.11% |
| 2026-05-26 | 17.35 | 17.58 | 17.29 | 17.56 | 129,061 | +1.04% |
| 2026-05-22 | 17.7 | 17.82 | 17.36 | 17.38 | 195,998 | -1.92% |
| 2026-05-21 | 17.44 | 17.82 | 17.3 | 17.72 | 212,451 | +1.03% |
| 2026-05-20 | 17.29 | 17.56 | 17.22 | 17.54 | 181,240 | +1.15% |
| 2026-05-19 | 17.17 | 17.43 | 17.105 | 17.34 | 141,340 | +0.29% |
| 2026-05-18 | 16.87 | 17.29 | 16.861 | 17.29 | 159,314 | +2.49% |
| 2026-05-15 | 17 | 17 | 16.73 | 16.87 | 161,982 | -1.23% |
| 2026-05-14 | 17.11 | 17.32 | 17.07 | 17.08 | 167,592 | +0.47% |
| 2026-05-13 | 16.93 | 17.02 | 16.8 | 17 | 237,782 | -0.12% |
| 2026-05-12 | 16.68 | 17.28 | 16.67 | 17.02 | 313,431 | +0.95% |