Community Healthcare Trust IncorporatedCHCTNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $16.99 | $17.25 | $16.99 | $17.04 | 300,911 |
| 1/15/2026 | $16.96 | $17.21 | $16.90 | $17.06 | 121,915 |
| 1/14/2026 | $16.94 | $17.03 | $16.57 | $16.96 | 150,900 |
| 1/13/2026 | $16.92 | $16.97 | $16.62 | $16.89 | 103,618 |
| 1/12/2026 | $16.95 | $17.09 | $16.83 | $16.85 | 190,900 |
| 1/9/2026 | $16.85 | $16.99 | $16.72 | $16.90 | 158,824 |
| 1/8/2026 | $16.71 | $17.00 | $16.71 | $16.79 | 148,308 |
| 1/7/2026 | $16.66 | $16.91 | $16.56 | $16.83 | 238,300 |
| 1/6/2026 | $16.46 | $16.64 | $16.27 | $16.64 | 188,400 |
| 1/5/2026 | $16.37 | $16.55 | $16.28 | $16.37 | 194,200 |
| 1/2/2026 | $16.50 | $16.55 | $16.07 | $16.33 | 260,203 |
| 12/31/2025 | $16.25 | $16.50 | $16.25 | $16.42 | 178,200 |
| 12/30/2025 | $16.25 | $16.41 | $16.16 | $16.25 | 216,915 |
| 12/29/2025 | $15.97 | $16.27 | $15.97 | $16.24 | 210,847 |
| 12/26/2025 | $15.79 | $16.00 | $15.63 | $15.95 | 121,900 |
| 12/24/2025 | $15.63 | $15.80 | $15.60 | $15.77 | 75,700 |
| 12/23/2025 | $15.70 | $15.79 | $15.57 | $15.61 | 137,129 |
| 12/22/2025 | $15.88 | $15.93 | $15.67 | $15.71 | 217,904 |
| 12/19/2025 | $16.11 | $16.24 | $15.87 | $15.94 | 575,800 |
| 12/18/2025 | $15.96 | $16.27 | $15.87 | $16.17 | 285,800 |
| 12/17/2025 | $15.52 | $15.92 | $15.50 | $15.90 | 206,643 |
| 12/16/2025 | $15.50 | $15.59 | $15.36 | $15.48 | 193,506 |
| 12/15/2025 | $15.45 | $15.58 | $15.29 | $15.49 | 281,900 |
| 12/12/2025 | $15.20 | $15.37 | $15.09 | $15.30 | 238,300 |
| 12/11/2025 | $15.56 | $15.65 | $15.07 | $15.10 | 273,505 |
| 12/10/2025 | $15.39 | $15.61 | $15.38 | $15.48 | 234,400 |
| 12/9/2025 | $15.30 | $15.52 | $15.28 | $15.35 | 122,215 |
| 12/8/2025 | $15.34 | $15.48 | $15.17 | $15.20 | 161,846 |
| 12/5/2025 | $15.38 | $15.44 | $15.21 | $15.29 | 240,500 |
| 12/4/2025 | $15.69 | $15.71 | $15.18 | $15.21 | 306,246 |
| 12/3/2025 | $15.79 | $15.90 | $15.61 | $15.75 | 171,000 |
| 12/2/2025 | $15.71 | $15.91 | $15.61 | $15.75 | 166,945 |
| 12/1/2025 | $15.61 | $15.83 | $15.57 | $15.64 | 247,415 |
| 11/28/2025 | $15.66 | $15.82 | $15.55 | $15.58 | 102,600 |
| 11/26/2025 | $15.49 | $15.87 | $15.47 | $15.76 | 208,065 |
| 11/25/2025 | $15.04 | $15.70 | $14.91 | $15.56 | 324,603 |
| 11/24/2025 | $14.90 | $15.23 | $14.78 | $15.08 | 1.38M |
| 11/21/2025 | $14.53 | $15.02 | $14.39 | $15.01 | 301,900 |
| 11/20/2025 | $14.62 | $14.77 | $14.40 | $14.42 | 291,100 |
| 11/19/2025 | $15.22 | $15.24 | $14.58 | $14.62 | 275,734 |
| 11/18/2025 | $14.89 | $15.33 | $14.72 | $15.26 | 318,100 |
| 11/17/2025 | $14.75 | $15.17 | $14.66 | $14.84 | 321,700 |
| 11/14/2025 | $14.55 | $14.84 | $14.29 | $14.80 | 388,304 |
| 11/13/2025 | $14.43 | $14.65 | $14.27 | $14.56 | 272,831 |
| 11/12/2025 | $14.70 | $14.77 | $14.45 | $14.49 | 235,300 |
| 11/11/2025 | $14.70 | $14.84 | $14.60 | $14.76 | 236,200 |
| 11/10/2025 | $14.33 | $14.79 | $14.25 | $14.68 | 359,300 |
| 11/7/2025 | $14.05 | $14.62 | $14.02 | $14.46 | 338,705 |
| 11/6/2025 | $15.00 | $15.02 | $14.58 | $14.76 | 485,100 |
| 11/5/2025 | $14.73 | $14.84 | $14.56 | $14.80 | 317,600 |
| 11/4/2025 | $14.54 | $14.87 | $14.54 | $14.69 | 313,200 |
| 11/3/2025 | $14.65 | $14.88 | $14.50 | $14.62 | 221,703 |
| 10/31/2025 | $14.75 | $14.84 | $14.49 | $14.66 | 319,560 |
| 10/30/2025 | $14.49 | $14.86 | $14.37 | $14.84 | 256,900 |
| 10/29/2025 | $14.70 | $15.26 | $14.18 | $14.43 | 495,944 |
| 10/28/2025 | $14.48 | $14.55 | $14.19 | $14.47 | 258,101 |
| 10/27/2025 | $14.62 | $14.71 | $14.30 | $14.50 | 264,128 |
| 10/24/2025 | $14.13 | $14.61 | $14.13 | $14.59 | 201,223 |
| 10/23/2025 | $14.20 | $14.20 | $13.95 | $14.02 | 147,832 |
| 10/22/2025 | $14.08 | $14.20 | $13.96 | $14.13 | 184,200 |
| 10/21/2025 | $13.92 | $14.09 | $13.81 | $14.03 | 220,100 |
| 10/20/2025 | $13.91 | $13.98 | $13.70 | $13.96 | 226,300 |