Stockscreener 앱 받기
17.64
0.68%
0.12
Community Healthcare Trust Inc 주식 (CHCT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-13 | $17.86 | $17.45 | $0.4099 | 491,091.0 | +0.68% |
| 2026-02-12 | $18.04 | $17.41 | $0.63 | 448,055.0 | -2.29% |
| 2026-02-11 | $18.18 | $17.88 | $0.31 | 311,123.0 | -0.83% |
| 2026-02-10 | $18.20 | $17.84 | $0.36 | 250,655.0 | +0.67% |
| 2026-02-09 | $18.15 | $17.61 | $0.54 | 188,067.0 | -0.94% |
| 2026-02-06 | $18.22 | $17.83 | $0.3875 | 154,138.0 | -0.06% |
| 2026-02-05 | $18.18 | $17.70 | $0.48 | 270,907.0 | +0.55% |
| 2026-02-04 | $18.19 | $17.62 | $0.565 | 209,257.0 | +2.79% |
| 2026-02-03 | $17.79 | $17.35 | $0.44 | 265,530.0 | +0.92% |
| 2026-02-02 | $17.45 | $17.23 | $0.22 | 160,330.0 | +0.64% |
| 2026-01-30 | $17.31 | $16.84 | $0.47 | 155,749.0 | +2.13% |
| 2026-01-29 | $16.97 | $16.61 | $0.355 | 120,984.0 | +1.56% |
| 2026-01-28 | $17.15 | $16.66 | $0.4905 | 199,497.0 | -2.40% |
| 2026-01-27 | $17.20 | $16.95 | $0.255 | 86,516.0 | +0.23% |
| 2026-01-26 | $17.10 | $16.89 | $0.21 | 137,862.0 | +0.24% |
| 2026-01-23 | $17.12 | $16.91 | $0.21 | 132,338.0 | -0.76% |
| 2026-01-22 | $17.26 | $17.07 | $0.19 | 132,391.0 | -0.17% |
| 2026-01-21 | $17.32 | $16.82 | $0.50 | 174,593.0 | +0.00% |
| 2026-01-20 | $17.33 | $16.83 | $0.4999 | 188,086.0 | +0.65% |
| 2026-01-16 | $17.25 | $16.99 | $0.2599 | 300,911.0 | -0.12% |
| 2026-01-15 | $17.21 | $16.90 | $0.31 | 121,883.0 | +0.59% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $18.22 | $17.23 | $0.99 | 3,240,244.0 | +2.08% |
| 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% |
2.16%
2.69%
자본화:
|
볼륨(24시간):