Stockscreener 앱 받기
16.83
1.14%
0.19
시간 외 거래:
16.83
Community Healthcare Trust Inc 주식 (CHCT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-07 | $16.91 | $16.56 | $0.348 | 238,298.0 | +1.14% |
| 2026-01-06 | $16.64 | $16.27 | $0.37 | 188,354.0 | +1.65% |
| 2026-01-05 | $16.55 | $16.28 | $0.27 | 194,161.0 | +0.24% |
| 2026-01-02 | $16.55 | $16.07 | $0.485 | 254,130.0 | -0.55% |
| 2025-12-31 | $16.50 | $16.25 | $0.25 | 174,118.0 | +1.05% |
| 2025-12-30 | $16.41 | $16.16 | $0.245 | 216,915.0 | +0.06% |
| 2025-12-29 | $16.27 | $15.97 | $0.30 | 210,847.0 | +1.82% |
| 2025-12-26 | $16.00 | $15.63 | $0.3668 | 120,941.0 | +1.14% |
| 2025-12-24 | $15.80 | $15.60 | $0.205 | 75,694.0 | +1.02% |
| 2025-12-23 | $15.79 | $15.56 | $0.225 | 136,455.0 | -0.64% |
| 2025-12-22 | $15.93 | $15.67 | $0.255 | 217,474.0 | -1.44% |
| 2025-12-19 | $16.24 | $15.87 | $0.375 | 550,562.0 | -1.42% |
| 2025-12-18 | $16.27 | $15.87 | $0.41 | 283,441.0 | +1.70% |
| 2025-12-17 | $15.92 | $15.50 | $0.42 | 205,468.0 | +2.71% |
| 2025-12-16 | $15.59 | $15.36 | $0.23 | 177,906.0 | -0.06% |
| 2025-12-15 | $15.58 | $15.29 | $0.2885 | 281,864.0 | +1.24% |
| 2025-12-12 | $15.37 | $15.09 | $0.2765 | 199,676.0 | +1.32% |
| 2025-12-11 | $15.65 | $15.07 | $0.58 | 273,420.0 | -2.45% |
| 2025-12-10 | $15.61 | $15.38 | $0.235 | 234,367.0 | +0.85% |
| 2025-12-09 | $15.52 | $15.28 | $0.24 | 122,212.0 | +0.99% |
Community Healthcare Trust Inc 주식 (CHCT) 연도별 가격 이력
이 심층 분석에서는 Community Healthcare Trust Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CHCT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Community Healthcare Trust Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Community Healthcare Trust Inc 주식 (CHCT) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01 | $16.91 | $16.07 | $0.845 | 1,113,241.0 | +2.50% |
Community Healthcare Trust Inc 주식 (CHCT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $16.41 | $15.07 | $1.34 | 4,601,067.0 | +4.30% |
| 2025-11 | $15.87 | $14.02 | $1.85 | 6,613,857.0 | +6.28% |
| 2025-10 | $15.48 | $13.23 | $2.25 | 5,569,602.0 | -4.18% |
| 2025-09 | $15.84 | $14.85 | $0.99 | 4,081,122.0 | -0.71% |
| 2025-08 | $15.69 | $14.20 | $1.49 | 5,625,471.0 | +0.26% |
| 2025-07 | $17.62 | $15.22 | $2.40 | 5,903,842.0 | -7.58% |
| 2025-06 | $17.48 | $16.16 | $1.32 | 5,126,137.0 | +1.77% |
| 2025-05 | $17.29 | $15.62 | $1.67 | 4,228,946.0 | -4.33% |
| 2025-04 | $18.41 | $14.76 | $3.66 | 5,223,848.0 | -5.95% |
| 2025-03 | $19.01 | $17.80 | $1.21 | 4,713,337.0 | -3.09% |
| 2025-02 | $20.28 | $18.16 | $2.12 | 4,797,693.0 | -5.50% |
| 2025-01 | $20.87 | $18.45 | $2.42 | 3,675,656.0 | +3.23% |
Community Healthcare Trust Inc 주식 (CHCT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $19.13 | $17.79 | $1.34 | 5,300,815.0 | -0.37% |
| 2024-11 | $19.85 | $18.11 | $1.74 | 5,156,925.0 | +0.75% |
| 2024-10 | $19.22 | $15.89 | $3.33 | 7,088,357.0 | +3.36% |
| 2024-09 | $18.70 | $15.06 | $3.64 | 15,977,326.0 | -3.10% |
| 2024-08 | $22.00 | $17.64 | $4.36 | 6,971,243.0 | -13.92% |
| 2024-07 | $27.62 | $21.38 | $6.25 | 4,792,635.0 | -6.97% |
| 2024-06 | $24.23 | $22.22 | $2.01 | 3,636,557.0 | -0.30% |
| 2024-05 | $26.19 | $22.03 | $4.16 | 4,219,262.0 | -11.57% |
| 2024-04 | $26.80 | $24.51 | $2.29 | 2,699,085.0 | -0.08% |
| 2024-03 | $27.35 | $25.39 | $1.96 | 3,137,813.0 | -2.17% |
| 2024-02 | $28.10 | $24.50 | $3.60 | 5,204,813.0 | +6.06% |
| 2024-01 | $26.87 | $25.23 | $1.64 | 3,253,706.0 | -3.94% |
1.51%
0.76%
자본화:
|
볼륨(24시간):