Community Healthcare Trust Inc (CHCT) Historical Stock Data
15.20 ↓0.09 (-0.59%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CHCT is up 0.28% a day on average. There have been 16 days where Community Healthcare Trust Inc closed green and 14 days where CHCT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-08 | 15.34 | 15.20 | ↓$0.14 (-0.91%) | 15.17 | 15.48 | 125.70K |
| 2025-12-05 | 15.38 | 15.29 | ↓$0.09 (-0.59%) | 15.23 | 15.44 | 212.24K |
| 2025-12-04 | 15.69 | 15.21 | ↓$0.48 (-3.06%) | 15.18 | 15.71 | 262.95K |
| 2025-12-03 | 15.79 | 15.75 | ↓$0.04 (-0.25%) | 15.61 | 15.90 | 143.40K |
| 2025-12-02 | 15.71 | 15.75 | ↑$0.04 (0.25%) | 15.61 | 15.91 | 166.95K |
| 2025-12-01 | 15.61 | 15.64 | ↑$0.03 (0.19%) | 15.57 | 15.83 | 188.92K |
| 2025-11-28 | 15.66 | 15.58 | ↓$0.08 (-0.51%) | 15.55 | 15.82 | 102.08K |
| 2025-11-26 | 15.49 | 15.76 | ↑$0.27 (1.74%) | 15.49 | 15.86 | 162.10K |
| 2025-11-25 | 15.04 | 15.56 | ↑$0.52 (3.46%) | 14.91 | 15.70 | 324.60K |
| 2025-11-24 | 14.90 | 15.08 | ↑$0.18 (1.21%) | 14.78 | 15.23 | 386.51K |
| 2025-11-21 | 14.53 | 15.01 | ↑$0.48 (3.30%) | 14.39 | 15.02 | 245.83K |
| 2025-11-20 | 14.62 | 14.42 | ↓$0.20 (-1.37%) | 14.40 | 14.77 | 204.17K |
| 2025-11-19 | 15.22 | 14.62 | ↓$0.60 (-3.94%) | 14.58 | 15.24 | 275.06K |
| 2025-11-18 | 14.89 | 15.26 | ↑$0.37 (2.48%) | 14.72 | 15.33 | 277.96K |
| 2025-11-17 | 14.75 | 14.84 | ↑$0.09 (0.61%) | 14.66 | 15.15 | 263.94K |
| 2025-11-14 | 14.55 | 14.80 | ↑$0.25 (1.72%) | 14.29 | 14.84 | 333.69K |
| 2025-11-13 | 14.43 | 14.56 | ↑$0.13 (0.90%) | 14.27 | 14.65 | 236.15K |
| 2025-11-12 | 14.70 | 14.49 | ↓$0.21 (-1.43%) | 14.45 | 14.76 | 202.43K |
| 2025-11-11 | 14.70 | 14.76 | ↑$0.06 (0.41%) | 14.60 | 14.84 | 183.58K |
| 2025-11-10 | 14.33 | 14.68 | ↑$0.35 (2.44%) | 14.25 | 14.79 | 330.44K |
| 2025-11-07 | 14.05 | 14.46 | ↑$0.41 (2.92%) | 14.02 | 14.62 | 303.80K |
| 2025-11-06 | 15.00 | 14.76 | ↓$0.24 (-1.60%) | 14.58 | 15.02 | 485.07K |
| 2025-11-05 | 14.73 | 14.80 | ↑$0.07 (0.48%) | 14.56 | 14.84 | 272.84K |
| 2025-11-04 | 14.54 | 14.69 | ↑$0.15 (1.03%) | 14.54 | 14.87 | 248.21K |
| 2025-11-03 | 14.65 | 14.62 | ↓$0.03 (-0.20%) | 14.50 | 14.88 | 191.01K |
| 2025-10-31 | 14.75 | 14.66 | ↓$0.09 (-0.61%) | 14.49 | 14.84 | 248.71K |
| 2025-10-30 | 14.49 | 14.84 | ↑$0.35 (2.42%) | 14.37 | 14.86 | 229.08K |
| 2025-10-29 | 14.70 | 14.43 | ↓$0.27 (-1.84%) | 14.18 | 15.25 | 495.38K |
| 2025-10-28 | 14.48 | 14.47 | ↓$0.01 (-0.07%) | 14.19 | 14.55 | 257.77K |
| 2025-10-27 | 14.62 | 14.50 | ↓$0.12 (-0.82%) | 14.30 | 14.71 | 264.13K |
Create an account or log in to view more rows.
$CHCT looking good today??
$CHCT a comeback is always more fun than an all out win!!!!
$CHCT my put options are fine
$CHCT yeeeeeee haw
$CHCT ugh oh
we heatin back up
$CHCT 5 minute looks sexy
$CHCT somebody knows something
$CHCT where’s the WSB guys at? Still sleeping?
$CHCT to the moon!
$CHCT now I buy