Stockscreener 앱 받기
15.28
0.49%
0.07
Community Healthcare Trust Inc 주식 (CHCT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $15.44 | $15.21 | $0.23 | 108,665.0 | +0.33% |
| 2025-12-04 | $15.71 | $15.18 | $0.525 | 306,244.0 | -3.43% |
| 2025-12-03 | $15.90 | $15.61 | $0.2915 | 170,972.0 | +0.00% |
| 2025-12-02 | $15.90 | $15.61 | $0.295 | 166,945.0 | +0.70% |
| 2025-12-01 | $15.83 | $15.56 | $0.265 | 247,346.0 | +0.39% |
| 2025-11-28 | $15.82 | $15.55 | $0.2699 | 102,554.0 | -1.14% |
| 2025-11-26 | $15.87 | $15.47 | $0.395 | 201,207.0 | +1.29% |
| 2025-11-25 | $15.70 | $14.91 | $0.79 | 317,560.0 | +3.18% |
| 2025-11-24 | $15.22 | $14.78 | $0.445 | 1,374,693.0 | +0.47% |
| 2025-11-21 | $15.02 | $14.39 | $0.627 | 301,875.0 | +4.09% |
| 2025-11-20 | $14.77 | $14.40 | $0.37 | 291,027.0 | -1.37% |
| 2025-11-19 | $15.24 | $14.58 | $0.66 | 260,216.0 | -4.19% |
| 2025-11-18 | $15.33 | $14.71 | $0.615 | 318,067.0 | +2.83% |
| 2025-11-17 | $15.17 | $14.66 | $0.5099 | 321,604.0 | +0.27% |
| 2025-11-14 | $14.84 | $14.29 | $0.55 | 388,304.0 | +1.65% |
| 2025-11-13 | $14.64 | $14.27 | $0.374 | 272,798.0 | +0.48% |
| 2025-11-12 | $14.77 | $14.45 | $0.315 | 235,273.0 | -1.83% |
| 2025-11-11 | $14.84 | $14.60 | $0.245 | 217,365.0 | +0.54% |
| 2025-11-10 | $14.79 | $14.25 | $0.54 | 357,981.0 | +1.52% |
| 2025-11-07 | $14.62 | $14.02 | $0.60 | 337,275.0 | -2.03% |
| 2025-11-06 | $15.02 | $14.58 | $0.4399 | 467,537.0 | -0.27% |
| 2025-11-05 | $14.84 | $14.55 | $0.285 | 314,148.0 | +0.75% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $15.90 | $15.18 | $0.725 | 1,000,172.0 | -2.05% |
| 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% |
Community Healthcare Trust Inc 주식 (CHCT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $29.16 | $26.12 | $3.04 | 4,523,203.0 | -1.70% |
| 2023-11 | $28.82 | $25.18 | $3.64 | 3,195,936.0 | -5.48% |
| 2023-10 | $29.68 | $27.39 | $2.29 | 2,314,680.0 | -3.47% |
| 2023-09 | $33.59 | $28.70 | $4.89 | 2,475,827.0 | -10.52% |
| 2023-08 | $36.71 | $31.58 | $5.13 | 2,681,213.0 | -5.82% |
| 2023-07 | $36.72 | $32.73 | $3.98 | 2,208,495.0 | +6.72% |
| 2023-06 | $35.36 | $31.50 | $3.86 | 2,844,775.0 | +0.67% |
| 2023-05 | $37.15 | $31.95 | $5.20 | 2,214,087.0 | -8.35% |
| 2023-04 | $37.42 | $34.63 | $2.79 | 1,440,763.0 | -2.21% |
| 2023-03 | $39.03 | $33.91 | $5.12 | 3,036,512.0 | -5.52% |
| 2023-02 | $43.88 | $38.74 | $5.14 | 2,131,647.0 | -9.65% |
| 2023-01 | $42.95 | $35.63 | $7.32 | 2,189,375.0 | +19.78% |
0.09%
자본화:
|
볼륨(24시간):