Community Healthcare Trust (CHCT)
NYSE:CHCT
Want to see CHCT full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 22, 2026
17.70
17.82
17.36
17.38
17.38
-1.92%
195,998
0.83
May 21, 2026
17.44
17.82
17.30
17.72
17.72
+1.03%
212,451
0.88
May 20, 2026
17.29
17.56
17.22
17.54
17.54
+1.15%
181,240
0.74
May 19, 2026
17.17
17.43
17.11
17.34
17.34
+0.29%
141,340
0.56
May 18, 2026
16.87
17.29
16.86
17.29
17.29
+2.49%
159,314
0.61
May 15, 2026
17.00
17.00
16.73
16.87
16.87
-1.23%
161,982
0.61
May 14, 2026
17.11
17.32
17.07
17.08
17.08
+0.47%
167,592
0.64
May 13, 2026
16.93
17.02
16.80
17.00
17.00
-0.12%
237,782
0.90
May 12, 2026
16.68
17.28
16.67
17.02
17.02
+0.95%
313,431
1.17
May 11, 2026
17.07
17.19
16.83
16.86
16.86
-1.40%
215,536
0.80
May 08, 2026
17.64
17.85
17.56
17.58
17.10
-0.56%
255,403
0.95
May 07, 2026
17.50
17.87
17.33
17.68
17.20
+0.97%
220,054
0.82
May 06, 2026
17.93
18.12
17.39
17.51
17.03
-0.74%
239,637
0.89
May 05, 2026
17.30
17.72
17.18
17.64
17.16
+2.74%
265,794
0.99
May 04, 2026
17.60
17.74
16.98
17.17
16.70
-2.50%
293,541
1.10
May 01, 2026
17.41
17.74
17.33
17.61
17.13
+2.27%
198,838
0.74
Apr 30, 2026
17.28
17.42
17.22
17.22
16.75
-0.23%
168,905
0.63
Apr 29, 2026
17.48
17.67
17.21
17.26
16.79
-1.82%
150,930
0.56
Apr 28, 2026
17.46
17.65
17.32
17.58
17.10
+1.15%
130,212
0.49
Apr 27, 2026
17.11
17.57
17.11
17.38
16.91
+1.05%
144,001
0.54
Apr 24, 2026
16.98
17.35
16.95
17.20
16.73
+0.76%
179,565
0.67
Apr 23, 2026
17.21
17.48
16.40
17.07
16.60
-0.35%
925,530
3.64
Apr 22, 2026
17.14
17.35
16.99
17.13
16.66
+0.17%
137,740
0.54
Apr 21, 2026
17.56
17.58
17.10
17.10
16.63
-2.12%
113,463
0.44
Apr 20, 2026
17.58
17.68
17.42
17.47
16.99
-0.90%
114,431
0.45
Apr 17, 2026
17.66
17.78
17.35
17.63
17.15
+0.51%
326,931
1.29
Apr 16, 2026
17.35
17.60
17.35
17.54
17.06
+0.81%
124,329
0.49
Apr 15, 2026
17.34
17.45
17.23
17.40
16.92
+0.11%
117,005
0.46
Apr 14, 2026
17.15
17.41
17.15
17.38
16.91
+1.05%
122,880
0.48
Apr 13, 2026
17.15
17.23
17.05
17.20
16.73
+0.35%
152,404
0.60
Apr 10, 2026
17.06
17.23
16.91
17.14
16.67
+0.83%
156,637
0.62
Apr 09, 2026
16.54
17.11
16.54
17.00
16.54
+1.92%
174,356
0.69
Apr 08, 2026
16.71
16.74
16.53
16.68
16.22
+1.95%
201,217
0.79
Apr 07, 2026
16.08
16.38
16.08
16.36
15.91
+1.99%
111,777
0.44
Apr 06, 2026
16.11
16.25
15.92
16.04
15.60
-0.24%
103,331
0.40
Apr 03, 2026
15.73
16.10
15.65
16.08
15.64
0.00%
0
0.00
Apr 02, 2026
15.73
16.10
15.65
16.08
15.64
+1.77%
178,753
0.69
Apr 01, 2026
15.87
15.95
15.75
15.80
15.37
-0.57%
147,042
0.56
Mar 31, 2026
15.91
16.10
15.62
15.89
15.46
+1.15%
235,146
0.91
Mar 30, 2026
15.69
15.79
15.50
15.71
15.28
+1.23%
170,524
0.66
Mar 27, 2026
15.88
15.89
15.52
15.52
15.10
-2.94%
171,659
0.66
Mar 26, 2026
15.76
16.09
15.68
15.99
15.55
+1.20%
184,982
0.71
Mar 25, 2026
16.05
16.05
15.75
15.80
15.37
-0.44%
126,220
0.49
Mar 24, 2026
15.89
16.04
15.80
15.87
15.44
-0.82%
121,801
0.47
Mar 23, 2026
15.75
16.21
15.54
16.00
15.56
+2.96%
255,652
1.01
Mar 20, 2026
16.42
16.42
15.46
15.54
15.12
-4.66%
530,062
2.14
Mar 19, 2026
16.25
16.46
16.17
16.30
15.85
+0.06%
172,328
0.69
Mar 18, 2026
16.45
16.56
16.25
16.29
15.85
-1.57%
170,755
0.67
Mar 17, 2026
16.70
16.76
16.52
16.55
16.10
+0.06%
204,001
0.80
Mar 16, 2026
16.33
16.71
16.20
16.54
16.09
+2.41%
224,284
0.88
Rows: