Community Healthcare Trust (CHCT)
NYSE:CHCT
Want to see CHCT full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 01, 2026
17.41
17.74
17.33
17.61
17.61
+2.26%
198,838
0.75
Apr 30, 2026
17.28
17.42
17.22
17.22
17.22
-0.23%
168,905
0.63
Apr 29, 2026
17.48
17.67
17.21
17.26
17.26
-1.82%
150,928
0.57
Apr 28, 2026
17.46
17.65
17.32
17.58
17.58
+1.15%
130,212
0.49
Apr 27, 2026
17.11
17.57
17.11
17.38
17.38
+1.05%
144,001
0.54
Apr 24, 2026
16.98
17.35
16.95
17.20
17.20
+0.76%
179,565
0.68
Apr 23, 2026
17.21
17.48
16.40
17.07
17.07
-0.35%
925,530
3.65
Apr 22, 2026
17.14
17.35
16.99
17.13
17.13
+0.18%
137,740
0.54
Apr 21, 2026
17.56
17.58
17.10
17.10
17.10
-2.12%
113,463
0.45
Apr 20, 2026
17.58
17.68
17.42
17.47
17.47
-0.91%
114,431
0.45
Apr 17, 2026
17.66
17.78
17.35
17.63
17.63
+0.51%
326,931
1.29
Apr 16, 2026
17.35
17.60
17.35
17.54
17.54
+0.80%
124,329
0.49
Apr 15, 2026
17.34
17.45
17.23
17.40
17.40
+0.12%
117,005
0.46
Apr 14, 2026
17.15
17.41
17.15
17.38
17.38
+1.05%
122,880
0.48
Apr 13, 2026
17.15
17.23
17.05
17.20
17.20
+0.35%
152,404
0.60
Apr 10, 2026
17.06
17.23
16.91
17.14
17.14
+0.82%
156,637
0.62
Apr 09, 2026
16.54
17.11
16.54
17.00
17.00
+1.92%
174,356
0.69
Apr 08, 2026
16.71
16.74
16.53
16.68
16.68
+1.96%
171,223
0.68
Apr 07, 2026
16.08
16.38
16.08
16.36
16.36
+2.00%
111,777
0.44
Apr 06, 2026
16.11
16.25
15.92
16.04
16.04
-0.25%
103,331
0.40
Apr 03, 2026
15.73
16.10
15.65
16.08
16.08
0.00%
0
0.00
Apr 02, 2026
15.73
16.10
15.65
16.08
16.08
+1.77%
178,753
0.69
Apr 01, 2026
15.87
15.95
15.75
15.80
15.80
-0.57%
147,042
0.56
Mar 31, 2026
15.91
16.10
15.62
15.89
15.89
+1.15%
235,146
0.91
Mar 30, 2026
15.69
15.79
15.50
15.71
15.71
+1.22%
170,524
0.66
Mar 27, 2026
15.88
15.89
15.52
15.52
15.52
-2.94%
169,795
0.66
Mar 26, 2026
15.76
16.09
15.68
15.99
15.99
+1.20%
184,977
0.71
Mar 25, 2026
16.05
16.05
15.75
15.80
15.80
-0.44%
126,220
0.49
Mar 24, 2026
15.89
16.04
15.80
15.87
15.87
-0.81%
118,871
0.46
Mar 23, 2026
15.75
16.21
15.54
16.00
16.00
+2.96%
255,652
1.01
Mar 20, 2026
16.42
16.42
15.46
15.54
15.54
-4.66%
530,061
2.14
Mar 19, 2026
16.25
16.46
16.17
16.30
16.30
+0.06%
168,533
0.68
Mar 18, 2026
16.45
16.56
16.25
16.29
16.29
-1.57%
170,610
0.67
Mar 17, 2026
16.70
16.76
16.52
16.55
16.55
+0.06%
203,684
0.79
Mar 16, 2026
16.33
16.71
16.20
16.54
16.54
+2.41%
224,284
0.88
Mar 13, 2026
16.33
16.39
15.95
16.15
16.15
-0.06%
313,931
1.24
Mar 12, 2026
16.13
16.53
16.08
16.16
16.16
-0.92%
349,178
1.38
Mar 11, 2026
16.50
16.54
16.23
16.31
16.31
-1.45%
201,583
0.79
Mar 10, 2026
16.50
16.61
16.39
16.55
16.55
-0.42%
464,290
1.85
Mar 09, 2026
16.43
16.67
16.12
16.62
16.62
-0.30%
496,923
2.02
Mar 06, 2026
16.60
16.70
16.42
16.67
16.67
-0.83%
167,471
0.68
Mar 05, 2026
17.15
17.15
16.51
16.81
16.81
-2.61%
532,292
2.22
Mar 04, 2026
17.13
17.28
16.92
17.26
17.26
+0.64%
449,984
1.90
Mar 03, 2026
17.03
17.30
16.74
17.15
17.15
-0.98%
206,696
0.87
Mar 02, 2026
16.96
17.33
16.75
17.32
17.32
+1.35%
477,014
2.05
Feb 27, 2026
17.03
17.48
16.91
17.09
17.09
+0.41%
456,834
2.00
Feb 26, 2026
16.88
17.02
16.71
17.02
17.02
+1.19%
267,212
1.17
Feb 25, 2026
16.71
16.93
16.65
16.82
16.82
+0.30%
362,164
1.62
Feb 24, 2026
16.31
16.83
16.25
16.77
16.77
+2.69%
304,929
1.39
Feb 23, 2026
16.45
16.57
16.13
16.33
16.33
-1.40%
466,338
2.17
Rows: