Community Healthcare Trust Inc (CHCT) Historical Stock Data
24.38 ↓0.22 (-0.87%)
As of May 8, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CHCT is down -0.07% 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 |
|---|---|---|---|---|---|---|
| 2024-05-07 | 24.41 | 24.59 | ↑$0.18 (0.74%) | 24.24 | 24.84 | 187.27K |
| 2024-05-06 | 24.46 | 24.43 | ↓$0.03 (-0.12%) | 24.27 | 24.53 | 180.19K |
| 2024-05-03 | 25.34 | 24.37 | ↓$0.97 (-3.83%) | 24.21 | 25.38 | 235.60K |
| 2024-05-02 | 25.12 | 24.92 | ↓$0.20 (-0.80%) | 24.88 | 25.21 | 498.19K |
| 2024-05-01 | 25.60 | 25.08 | ↓$0.52 (-2.03%) | 24.60 | 26.19 | 515.10K |
| 2024-04-30 | 26.45 | 26.53 | ↑$0.08 (0.30%) | 26.45 | 26.80 | 107.09K |
| 2024-04-29 | 26.46 | 26.74 | ↑$0.28 (1.06%) | 26.42 | 26.77 | 84.85K |
| 2024-04-26 | 25.83 | 26.33 | ↑$0.50 (1.94%) | 25.83 | 26.41 | 99.12K |
| 2024-04-25 | 25.60 | 25.65 | ↑$0.05 (0.20%) | 25.47 | 25.77 | 70.08K |
| 2024-04-24 | 25.78 | 25.85 | ↑$0.07 (0.27%) | 25.51 | 25.89 | 97.80K |
| 2024-04-23 | 25.72 | 25.96 | ↑$0.24 (0.93%) | 25.59 | 26.06 | 93.50K |
| 2024-04-22 | 25.57 | 25.70 | ↑$0.13 (0.51%) | 25.34 | 25.85 | 179.92K |
| 2024-04-19 | 25.20 | 25.51 | ↑$0.31 (1.23%) | 25.20 | 25.78 | 141.25K |
| 2024-04-18 | 24.98 | 25.18 | ↑$0.20 (0.80%) | 24.98 | 25.37 | 129.47K |
| 2024-04-17 | 24.74 | 24.96 | ↑$0.22 (0.89%) | 24.61 | 25.29 | 122.63K |
| 2024-04-16 | 24.80 | 24.73 | ↓$0.07 (-0.28%) | 24.51 | 24.87 | 98.78K |
| 2024-04-15 | 25.16 | 24.93 | ↓$0.23 (-0.91%) | 24.54 | 25.23 | 109.67K |
| 2024-04-12 | 25.17 | 25.15 | ↓$0.02 (-0.08%) | 24.96 | 25.22 | 110.01K |
| 2024-04-11 | 25.53 | 25.19 | ↓$0.34 (-1.33%) | 25.07 | 25.53 | 75.05K |
| 2024-04-10 | 25.99 | 25.31 | ↓$0.68 (-2.62%) | 24.81 | 25.99 | 182.90K |
| 2024-04-09 | 25.85 | 26.65 | ↑$0.80 (3.09%) | 25.85 | 26.66 | 139.44K |
| 2024-04-08 | 25.80 | 25.84 | ↑$0.04 (0.16%) | 25.79 | 26.04 | 92.05K |
| 2024-04-05 | 25.54 | 25.66 | ↑$0.12 (0.47%) | 25.48 | 25.90 | 78.07K |
| 2024-04-04 | 25.81 | 25.65 | ↓$0.16 (-0.62%) | 25.43 | 25.96 | 199.14K |
| 2024-04-03 | 25.63 | 25.53 | ↓$0.10 (-0.39%) | 25.32 | 25.83 | 260.97K |
| 2024-04-02 | 26.30 | 25.74 | ↓$0.56 (-2.13%) | 25.60 | 26.36 | 197.01K |
| 2024-04-01 | 26.72 | 26.40 | ↓$0.32 (-1.20%) | 26.28 | 26.73 | 101.03K |
| 2024-03-28 | 26.04 | 26.55 | ↑$0.51 (1.96%) | 26.00 | 26.56 | 132.75K |
| 2024-03-27 | 25.66 | 26.01 | ↑$0.35 (1.36%) | 25.66 | 26.07 | 130.84K |
| 2024-03-26 | 25.84 | 25.42 | ↓$0.42 (-1.63%) | 25.39 | 25.84 | 133.61K |
Create an account or log in to view more rows.
$CHCT where’s the WSB guys at? Still sleeping?
$CHCT to the moon!
$CHCT now I buy
$CHCT over a thousand shares in now
$CHCT bounce it!!
$CHCT It's happening!
$CHCT Who else bought the dip on Friday?
$CHCT Burn burn burn
$CHCT let it ride
$CHCT is it time?