Get the Stockscreener App
17.05
0.12%
-0.025
Community Healthcare Trust Inc Stock (CHCT) Price History
The historical daily chart and data for Community Healthcare Trust Inc stock (CHCT), show that the latest closing stock price as of May 06, 2025, is $17.05.
- Community Healthcare Trust Inc all-time high stock price is $52.54, occurred on April 26, 2021.
- The lowest Community Healthcare Trust Inc stock price recorded was $14.76 on April 11, 2025. Since then, Community Healthcare Trust Inc's stock price has risen over 15.52% to $17.05 now.
- The 52-week high stock price for CHCT is $27.62, representing a 62.04% increase from the current share price, occurred on July 30, 2024.
- The 52-week low stock price for CHCT is $14.76, indicating a -13.44% decrease from the current share price, occurred on April 11, 2025.
- The closing price of Community Healthcare Trust Inc (CHCT) stock in the beginning of 2024 was $46.97. The stock closed the year at $35.80, a loss of over -23.78% for the year.
The table below shows more information about CHCT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 06, 2025 | $17.08 | $16.79 | $0.29 | 14,109.0 | +0.06% |
| May 05, 2025 | $17.20 | $16.85 | $0.355 | 174,605.0 | +0.35% |
| May 02, 2025 | $17.15 | $16.90 | $0.25 | 150,477.0 | +0.89% |
| May 01, 2025 | $17.14 | $16.62 | $0.52 | 315,293.0 | -1.29% |
| Apr 30, 2025 | $17.31 | $16.28 | $1.03 | 269,135.0 | +5.04% |
| Apr 29, 2025 | $16.26 | $15.94 | $0.325 | 136,333.0 | +1.56% |
| Apr 28, 2025 | $16.36 | $15.79 | $0.575 | 156,960.0 | -1.23% |
| Apr 25, 2025 | $16.21 | $15.61 | $0.60 | 205,218.0 | +3.18% |
| Apr 24, 2025 | $15.89 | $15.60 | $0.295 | 158,248.0 | -0.51% |
| Apr 23, 2025 | $16.23 | $15.72 | $0.51 | 169,440.0 | -1.00% |
| Apr 22, 2025 | $16.36 | $15.80 | $0.56 | 147,006.0 | +0.00% |
| Apr 21, 2025 | $16.22 | $15.87 | $0.35 | 225,135.0 | -0.31% |
| Apr 17, 2025 | $16.20 | $15.81 | $0.39 | 178,093.0 | +1.33% |
| Apr 16, 2025 | $16.04 | $15.60 | $0.44 | 197,194.0 | +0.77% |
| Apr 15, 2025 | $15.83 | $15.46 | $0.37 | 189,220.0 | +0.58% |
| Apr 14, 2025 | $15.72 | $15.14 | $0.58 | 287,297.0 | +4.07% |
| Apr 11, 2025 | $15.46 | $14.76 | $0.705 | 369,902.0 | -1.77% |
| Apr 10, 2025 | $16.30 | $14.91 | $1.39 | 607,130.0 | -7.19% |
| Apr 09, 2025 | $16.67 | $15.43 | $1.24 | 531,309.0 | +2.18% |
| Apr 08, 2025 | $16.95 | $15.95 | $1.00 | 315,048.0 | -2.13% |
Community Healthcare Trust Inc Stock (CHCT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Community Healthcare Trust Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CHCT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Community Healthcare Trust Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Community Healthcare Trust Inc Stock (CHCT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $17.20 | $16.62 | $0.585 | 654,484.0 | +0.00% |
| Apr, 2025 | $18.41 | $14.76 | $3.66 | 5,223,848.0 | -5.95% |
| Mar, 2025 | $19.01 | $17.80 | $1.21 | 4,713,337.0 | -3.09% |
| Feb, 2025 | $20.28 | $18.16 | $2.12 | 4,797,693.0 | -5.50% |
| Jan, 2025 | $20.87 | $18.45 | $2.42 | 3,675,656.0 | +3.23% |
Community Healthcare Trust Inc Stock (CHCT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $19.13 | $17.79 | $1.34 | 5,300,815.0 | -0.37% |
| Nov, 2024 | $19.85 | $18.11 | $1.74 | 5,156,925.0 | +0.75% |
| Oct, 2024 | $19.22 | $15.89 | $3.33 | 7,088,357.0 | +3.36% |
| Sep, 2024 | $18.70 | $15.06 | $3.64 | 15,977,326.0 | -3.10% |
| Aug, 2024 | $22.00 | $17.64 | $4.36 | 6,971,243.0 | -13.92% |
| Jul, 2024 | $27.62 | $21.38 | $6.25 | 4,792,635.0 | -6.97% |
| Jun, 2024 | $24.23 | $22.22 | $2.01 | 3,636,557.0 | -0.30% |
| May, 2024 | $26.19 | $22.03 | $4.16 | 4,219,262.0 | -11.57% |
| Apr, 2024 | $26.80 | $24.51 | $2.29 | 2,699,085.0 | -0.08% |
| Mar, 2024 | $27.35 | $25.39 | $1.96 | 3,137,813.0 | -2.17% |
| Feb, 2024 | $28.10 | $24.50 | $3.60 | 5,204,813.0 | +6.06% |
| Jan, 2024 | $26.87 | $25.23 | $1.64 | 3,253,706.0 | -3.94% |
Community Healthcare Trust Inc Stock (CHCT) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $29.16 | $26.12 | $3.04 | 4,523,203.0 | -1.70% |
| Nov, 2023 | $28.82 | $25.18 | $3.64 | 3,195,936.0 | -5.48% |
| Oct, 2023 | $29.68 | $27.39 | $2.29 | 2,314,680.0 | -3.47% |
| Sep, 2023 | $33.59 | $28.70 | $4.89 | 2,475,827.0 | -10.52% |
| Aug, 2023 | $36.71 | $31.58 | $5.13 | 2,681,213.0 | -5.82% |
| Jul, 2023 | $36.72 | $32.73 | $3.98 | 2,208,495.0 | +6.72% |
| Jun, 2023 | $35.36 | $31.50 | $3.86 | 2,844,775.0 | +0.67% |
| May, 2023 | $37.15 | $31.95 | $5.20 | 2,214,087.0 | -8.35% |
| Apr, 2023 | $37.42 | $34.63 | $2.79 | 1,440,763.0 | -2.21% |
| Mar, 2023 | $39.03 | $33.91 | $5.12 | 3,036,512.0 | -5.52% |
| Feb, 2023 | $43.88 | $38.74 | $5.14 | 2,131,647.0 | -9.65% |
| Jan, 2023 | $42.95 | $35.63 | $7.32 | 2,189,375.0 | +19.78% |
0.22%
0.72%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):