Get the Stockscreener App
20.16
0.85%
0.17
After Hours:
20.16
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 February 11, 2025, is $20.16.
- 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 $15.06 on September 09, 2024. Since then, Community Healthcare Trust Inc's stock price has risen over 33.86% to $20.16 now.
- The 52-week high stock price for CHCT is $28.10, representing a 39.38% increase from the current share price, occurred on February 15, 2024.
- The 52-week low stock price for CHCT is $15.06, indicating a -25.30% decrease from the current share price, occurred on September 09, 2024.
- 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 |
|---|---|---|---|---|---|
| Feb 11, 2025 | $20.20 | $19.96 | $0.24 | 116,943.0 | +0.85% |
| Feb 10, 2025 | $20.18 | $19.70 | $0.48 | 137,757.0 | +0.05% |
| Feb 07, 2025 | $20.02 | $19.64 | $0.38 | 107,955.0 | -0.10% |
| Feb 06, 2025 | $20.23 | $19.94 | $0.29 | 107,795.0 | -0.35% |
| Feb 05, 2025 | $20.20 | $19.98 | $0.215 | 101,346.0 | +0.60% |
| Feb 04, 2025 | $20.18 | $19.34 | $0.84 | 192,278.0 | +1.01% |
| Feb 03, 2025 | $19.83 | $19.48 | $0.355 | 155,371.0 | -0.40% |
| Jan 31, 2025 | $19.98 | $19.60 | $0.38 | 173,589.0 | +0.20% |
| Jan 30, 2025 | $20.39 | $19.63 | $0.76 | 246,940.0 | -1.69% |
| Jan 29, 2025 | $20.49 | $19.91 | $0.58 | 125,967.0 | -1.18% |
| Jan 28, 2025 | $20.69 | $20.33 | $0.36 | 139,688.0 | -0.15% |
| Jan 27, 2025 | $20.87 | $20.18 | $0.69 | 185,165.0 | +1.49% |
| Jan 24, 2025 | $20.14 | $19.74 | $0.40 | 148,236.0 | +1.26% |
| Jan 23, 2025 | $19.85 | $19.42 | $0.43 | 145,837.0 | +1.79% |
| Jan 22, 2025 | $20.03 | $19.39 | $0.645 | 258,064.0 | -3.42% |
| Jan 21, 2025 | $20.24 | $19.61 | $0.63 | 173,353.0 | +3.49% |
| Jan 17, 2025 | $19.93 | $19.45 | $0.475 | 229,965.0 | -0.96% |
| Jan 16, 2025 | $19.71 | $19.31 | $0.40 | 132,929.0 | +1.60% |
| Jan 15, 2025 | $19.71 | $19.07 | $0.64 | 124,401.0 | +0.62% |
| Jan 14, 2025 | $19.29 | $18.84 | $0.4487 | 162,794.0 | +2.23% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $20.23 | $19.34 | $0.89 | 1,036,388.0 | +1.66% |
| 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% |
0.84%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):