Community Healthcare Trus... (CHCT)
NYSE: CHCT
· Real-Time Price · USD
16.86
-0.22 (-1.29%)
At close: May 01, 2025, 3:59 PM
16.66
-1.19%
Pre-market: May 02, 2025, 04:29 AM EDT
Community Healthcare Trust Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| May 1, 2025 | 17.14 | n/a | 17.14 | n/a | 16.62 | n/a | 16.86 | n/a | n/a | 315,293 |
| Apr 30, 2025 | 16.48 | 16.48 | 17.31 | 17.31 | 16.28 | 16.28 | 17.08 | 17.08 | 1.30% | 269,135 |
| Apr 29, 2025 | 15.96 | 15.96 | 16.26 | 16.26 | 15.94 | 15.94 | 16.26 | 16.26 | -4.80% | 136,333 |
| Apr 28, 2025 | 16.24 | 16.24 | 16.36 | 16.36 | 15.79 | 15.79 | 16.01 | 16.01 | -1.54% | 157,500 |
| Apr 25, 2025 | 15.75 | 15.75 | 16.21 | 16.21 | 15.61 | 15.61 | 16.21 | 16.21 | 1.25% | 205,218 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.