Community Healthcare Trus... (CHCT)
NYSE: CHCT
· Real-Time Price · USD
15.04
0.00 (0.00%)
At close: Oct 03, 2025, 3:59 PM
15.00
-0.27%
After-hours: Oct 03, 2025, 05:52 PM EDT
CHCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 15.09 | 15.30 | 15.01 | 15.02 | 15.02 | -0.13% | 168,512 |
| Oct 2, 2025 | 15.35 | 15.41 | 14.97 | 15.04 | 15.04 | -2.21% | 247,000 |
| Oct 1, 2025 | 15.24 | 15.48 | 15.23 | 15.38 | 15.38 | 0.52% | 153,200 |
| Sep 30, 2025 | 15.00 | 15.32 | 15.00 | 15.30 | 15.30 | 1.80% | 201,828 |
| Sep 29, 2025 | 15.03 | 15.16 | 14.94 | 15.03 | 15.03 | -0.13% | 151,000 |
| Sep 26, 2025 | 15.01 | 15.13 | 14.98 | 15.05 | 15.05 | 0.33% | 172,900 |
| Sep 25, 2025 | 15.02 | 15.17 | 14.85 | 15.00 | 15.00 | -0.07% | 210,100 |
| Sep 24, 2025 | 15.05 | 15.17 | 14.94 | 15.01 | 15.01 | -0.86% | 211,805 |
| Sep 23, 2025 | 15.20 | 15.32 | 15.04 | 15.14 | 15.14 | 0.26% | 160,900 |
| Sep 22, 2025 | 15.07 | 15.17 | 14.95 | 15.10 | 15.10 | 0.53% | 178,300 |
| Sep 19, 2025 | 15.46 | 15.48 | 14.98 | 15.02 | 15.02 | -2.72% | 638,035 |
| Sep 18, 2025 | 15.20 | 15.46 | 15.17 | 15.44 | 15.44 | 1.38% | 164,926 |
| Sep 17, 2025 | 15.43 | 15.60 | 15.22 | 15.23 | 15.23 | -0.59% | 171,732 |
| Sep 16, 2025 | 15.41 | 15.56 | 15.22 | 15.32 | 15.32 | -0.84% | 134,900 |
| Sep 15, 2025 | 15.84 | 15.84 | 15.45 | 15.45 | 15.45 | -1.47% | 204,200 |
| Sep 12, 2025 | 15.75 | 15.82 | 15.58 | 15.68 | 15.68 | -0.32% | 127,016 |
| Sep 11, 2025 | 15.46 | 15.82 | 15.46 | 15.73 | 15.73 | 1.35% | 158,900 |
| Sep 10, 2025 | 15.69 | 15.73 | 15.42 | 15.52 | 15.52 | -1.46% | 130,200 |
| Sep 9, 2025 | 15.75 | 15.79 | 15.55 | 15.75 | 15.75 | -0.13% | 132,000 |
| Sep 8, 2025 | 15.61 | 15.83 | 15.47 | 15.77 | 15.77 | 0.70% | 211,941 |
Page 1 of 131