Get the Stockscreener App
14.62
0.27%
-0.04
After Hours:
14.62
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 November 03, 2025, is $14.62.
- 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 $13.23 on October 13, 2025. Since then, Community Healthcare Trust Inc's stock price has risen over 10.51% to $14.62 now.
- The 52-week high stock price for CHCT is $20.87, representing a 42.75% increase from the current share price, occurred on January 27, 2025.
- The 52-week low stock price for CHCT is $13.23, indicating a -9.51% decrease from the current share price, occurred on October 13, 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 |
|---|---|---|---|---|---|
| Nov 03, 2025 | $14.88 | $14.50 | $0.38 | 221,703.0 | -0.27% |
| Oct 31, 2025 | $14.84 | $14.48 | $0.355 | 319,190.0 | -1.21% |
| Oct 30, 2025 | $14.86 | $14.37 | $0.49 | 256,891.0 | +2.84% |
| Oct 29, 2025 | $15.26 | $14.18 | $1.08 | 495,383.0 | -0.28% |
| Oct 28, 2025 | $14.55 | $14.19 | $0.3655 | 257,766.0 | -0.21% |
| Oct 27, 2025 | $14.71 | $14.30 | $0.4099 | 264,128.0 | -0.62% |
| Oct 24, 2025 | $14.61 | $14.13 | $0.475 | 201,223.0 | +4.07% |
| Oct 23, 2025 | $14.20 | $13.95 | $0.25 | 147,807.0 | -0.78% |
| Oct 22, 2025 | $14.20 | $13.96 | $0.24 | 182,736.0 | +0.71% |
| Oct 21, 2025 | $14.09 | $13.81 | $0.28 | 217,947.0 | +0.50% |
| Oct 20, 2025 | $13.98 | $13.70 | $0.28 | 226,262.0 | +0.72% |
| Oct 17, 2025 | $14.19 | $13.81 | $0.375 | 187,060.0 | -1.07% |
| Oct 16, 2025 | $14.22 | $13.91 | $0.31 | 235,826.0 | -0.78% |
| Oct 15, 2025 | $14.12 | $13.85 | $0.275 | 211,094.0 | +1.36% |
| Oct 14, 2025 | $13.94 | $13.48 | $0.46 | 236,408.0 | +2.73% |
| Oct 13, 2025 | $13.59 | $13.23 | $0.36 | 208,262.0 | +1.88% |
| Oct 10, 2025 | $13.72 | $13.31 | $0.4129 | 258,962.0 | -2.49% |
| Oct 09, 2025 | $13.94 | $13.51 | $0.43 | 275,208.0 | -1.94% |
| Oct 08, 2025 | $14.13 | $13.88 | $0.25 | 248,371.0 | -1.42% |
| Oct 07, 2025 | $14.50 | $14.12 | $0.38 | 241,804.0 | -2.55% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $14.88 | $14.50 | $0.38 | 443,406.0 | -0.27% |
| Oct, 2025 | $15.48 | $13.23 | $2.25 | 5,569,602.0 | -4.18% |
| Sep, 2025 | $15.84 | $14.85 | $0.99 | 4,081,122.0 | -0.71% |
| Aug, 2025 | $15.69 | $14.20 | $1.49 | 5,625,471.0 | +0.26% |
| Jul, 2025 | $17.62 | $15.22 | $2.40 | 5,903,842.0 | -7.58% |
| Jun, 2025 | $17.48 | $16.16 | $1.32 | 5,126,137.0 | +1.77% |
| May, 2025 | $17.29 | $15.62 | $1.67 | 4,228,946.0 | -4.33% |
| 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% |
0.88%
1.55%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):