Stockscreener 앱 받기
17.51
0.74%
-0.13
Community Healthcare Trust Inc 주식 (CHCT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-06 | $18.12 | $17.39 | $0.73 | 239,637.0 | -0.74% |
| 2026-05-05 | $17.72 | $17.18 | $0.545 | 265,717.0 | +2.74% |
| 2026-05-04 | $17.74 | $16.98 | $0.765 | 293,441.0 | -2.50% |
| 2026-05-01 | $17.74 | $17.33 | $0.41 | 198,298.0 | +2.26% |
| 2026-04-30 | $17.42 | $17.22 | $0.20 | 165,763.0 | -0.23% |
| 2026-04-29 | $17.67 | $17.21 | $0.46 | 142,537.0 | -1.82% |
| 2026-04-28 | $17.65 | $17.32 | $0.3274 | 130,212.0 | +1.15% |
| 2026-04-27 | $17.57 | $17.11 | $0.46 | 144,001.0 | +1.05% |
| 2026-04-24 | $17.35 | $16.95 | $0.40 | 175,154.0 | +0.76% |
| 2026-04-23 | $17.48 | $16.40 | $1.08 | 925,530.0 | -0.35% |
| 2026-04-22 | $17.35 | $16.98 | $0.3665 | 137,740.0 | +0.18% |
| 2026-04-21 | $17.58 | $17.10 | $0.48 | 113,302.0 | -2.12% |
| 2026-04-20 | $17.68 | $17.41 | $0.26 | 114,320.0 | -0.91% |
| 2026-04-17 | $17.78 | $17.35 | $0.43 | 326,930.0 | +0.51% |
| 2026-04-16 | $17.60 | $17.35 | $0.25 | 124,172.0 | +0.80% |
| 2026-04-15 | $17.45 | $17.23 | $0.225 | 117,005.0 | +0.12% |
| 2026-04-14 | $17.41 | $17.15 | $0.26 | 122,880.0 | +1.05% |
| 2026-04-13 | $17.23 | $17.05 | $0.18 | 152,384.0 | +0.35% |
| 2026-04-10 | $17.23 | $16.91 | $0.3184 | 155,830.0 | +0.82% |
| 2026-04-09 | $17.11 | $16.54 | $0.57 | 172,496.0 | +1.92% |
| 2026-04-08 | $16.74 | $16.53 | $0.21 | 162,357.0 | +1.96% |
| 2026-04-07 | $16.38 | $16.08 | $0.30 | 111,774.0 | +2.00% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $18.12 | $16.98 | $1.14 | 1,236,730.0 | +1.68% |
| 2026-04 | $17.78 | $15.65 | $2.13 | 3,922,262.0 | +8.37% |
| 2026-03 | $17.33 | $15.46 | $1.87 | 6,164,761.0 | -7.02% |
| 2026-02 | $18.22 | $16.13 | $2.09 | 6,526,420.0 | -1.10% |
| 2026-01 | $17.33 | $16.07 | $1.26 | 3,374,252.0 | +5.24% |
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% |
3.98%
자본화:
|
볼륨(24시간):