loading

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 August 22, 2025, is $15.12.
  • 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 $14.20 on August 11, 2025. Since then, Community Healthcare Trust Inc's stock price has risen over 6.48% to $15.12 now.
  • The 52-week high stock price for CHCT is $20.87, representing a 38.03% increase from the current share price, occurred on January 27, 2025.
  • The 52-week low stock price for CHCT is $14.20, indicating a -6.08% decrease from the current share price, occurred on August 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:
Date High Low High - Low Volume % Change
Aug 22, 2025 $15.28 $14.85 $0.4319 227,523.0 +2.30%
Aug 21, 2025 $14.87 $14.68 $0.19 203,094.0 -0.40%
Aug 20, 2025 $15.05 $14.80 $0.25 205,184.0 -0.13%
Aug 19, 2025 $14.86 $14.56 $0.30 151,631.0 +2.77%
Aug 18, 2025 $14.65 $14.25 $0.405 230,925.0 +0.77%
Aug 15, 2025 $14.60 $14.32 $0.275 249,632.0 -0.97%
Aug 14, 2025 $14.91 $14.47 $0.44 211,844.0 -3.46%
Aug 13, 2025 $15.01 $14.65 $0.36 214,638.0 +1.62%
Aug 12, 2025 $14.88 $14.37 $0.507 234,729.0 +3.00%
Aug 11, 2025 $14.58 $14.20 $0.38 313,115.0 -0.69%
Aug 08, 2025 $14.89 $14.40 $0.494 470,480.0 -6.36%
Aug 07, 2025 $15.63 $15.34 $0.29 459,933.0 -0.77%
Aug 06, 2025 $15.69 $15.22 $0.47 993,286.0 +0.45%
Aug 05, 2025 $15.60 $15.44 $0.16 186,289.0 +0.00%
Aug 04, 2025 $15.59 $15.27 $0.32 221,817.0 +0.85%
Aug 01, 2025 $15.45 $15.14 $0.31 277,302.0 -0.20%
Jul 31, 2025 $16.02 $15.24 $0.785 487,626.0 -2.41%
Jul 30, 2025 $16.48 $15.22 $1.26 605,081.0 -3.08%
Jul 29, 2025 $16.64 $16.22 $0.4174 743,630.0 -0.67%
Jul 28, 2025 $16.58 $16.22 $0.36 243,731.0 -1.21%
Jul 25, 2025 $16.89 $16.42 $0.47 277,626.0 +0.98%
Jul 24, 2025 $16.49 $16.31 $0.1839 175,191.0 -0.91%

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
Aug, 2025 $15.69 $14.20 $1.49 5,078,945.0 -1.63%
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%
reit_healthcare_facilities LTC
$36.80
price up icon 0.74%
reit_healthcare_facilities MPW
$4.31
price down icon 0.46%
reit_healthcare_facilities NHI
$77.87
price up icon 0.75%
$19.55
price down icon 0.36%
reit_healthcare_facilities HR
$16.97
price up icon 0.30%
reit_healthcare_facilities AHR
$42.47
price down icon 0.02%
Cap:     |  Volume (24h):