5 DAY PERFORMANCE
+22.03%
1 MONTH PERFORMANCE
+14.70%
3 MONTH PERFORMANCE
-6.68%
6 MONTH PERFORMANCE
-2.24%
YEAR-TO-DATE PERFORMANCE
+1.22%
1 YEAR PERFORMANCE
+21.76%
Community Healthcare Trust Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $13.58 | $13.68 (0.74%) | $13.70 | $13.43 | 411.40 K | $369.58 M |
| 10/07/2026 | $13.64 | $13.58 (-0.44%) | $13.71 | $13.50 | 340.55 K | $366.88 M |
| 10/06/2026 | $13.40 | $13.63 (1.72%) | $13.64 | $13.40 | 328.91 K | $368.23 M |
| 10/05/2026 | $13.64 | $13.36 (-2.05%) | $13.76 | $13.30 | 593.90 K | $360.93 M |
| 10/02/2026 | $14.13 | $13.62 (-3.61%) | $14.15 | $13.61 | 527.64 K | $367.96 M |
| 10/01/2026 | $14.14 | $14.09 (-0.35%) | $14.14 | $13.88 | 552.43 K | $380.66 M |
| 09/30/2026 | $14.40 | $14.18 (-1.53%) | $14.41 | $14.17 | 424.60 K | $383.09 M |
| 09/29/2026 | $14.25 | $14.39 (0.98%) | $14.48 | $14.18 | 410.80 K | $388.76 M |
| 09/28/2026 | $14.35 | $14.31 (-0.28%) | $14.40 | $14.18 | 337.80 K | $386.60 M |
| 09/25/2026 | $14.31 | $14.41 (0.7%) | $14.41 | $14.22 | 321.10 K | $389.30 M |
| 09/24/2026 | $14.28 | $14.31 (0.21%) | $14.34 | $14.15 | 347.70 K | $386.60 M |
| 09/23/2026 | $14.39 | $14.27 (-0.83%) | $14.39 | $14.19 | 330.95 K | $385.52 M |
| 09/22/2026 | $14.45 | $14.43 (-0.14%) | $14.60 | $14.35 | 347.30 K | $389.84 M |
| 09/21/2026 | $14.23 | $14.38 (1.05%) | $14.45 | $14.23 | 451.15 K | $388.49 M |
| 09/18/2026 | $14.38 | $14.17 (-1.46%) | $14.38 | $14.11 | 963.25 K | $382.82 M |
| 09/17/2026 | $14.72 | $14.42 (-2.04%) | $14.72 | $14.41 | 248.71 K | $389.57 M |
| 09/16/2026 | $14.68 | $14.66 (-0.14%) | $14.77 | $14.40 | 266.06 K | $396.05 M |
| 09/15/2026 | $14.69 | $14.65 (-0.27%) | $14.69 | $14.50 | 221.75 K | $395.78 M |
| 09/14/2026 | $14.78 | $14.74 (-0.27%) | $14.84 | $14.57 | 306.71 K | $398.22 M |
| 09/11/2026 | $14.67 | $14.61 (-0.41%) | $14.79 | $14.50 | 241.31 K | $394.70 M |
| 09/10/2026 | $14.55 | $14.63 (0.55%) | $14.66 | $14.45 | 316.55 K | $395.24 M |
| 09/09/2026 | $14.78 | $14.49 (-1.96%) | $14.85 | $14.43 | 349.40 K | $391.46 M |
| 09/08/2026 | $14.93 | $14.78 (-1%) | $14.98 | $14.76 | 305.13 K | $399.30 M |
| 09/04/2026 | $14.85 | $15.00 (1.01%) | $15.11 | $14.85 | 213.60 K | $405.24 M |
| 09/03/2026 | $14.98 | $14.90 (-0.53%) | $15.00 | $14.82 | 182.62 K | $402.54 M |
| 09/02/2026 | $14.85 | $14.90 (0.34%) | $14.97 | $14.81 | 252.84 K | $402.54 M |
| 09/01/2026 | $14.70 | $14.89 (1.29%) | $15.01 | $14.70 | 321.64 K | $402.27 M |
| 08/31/2026 | $14.99 | $14.71 (-1.87%) | $14.99 | $14.68 | 1.46 M | $397.41 M |
| 08/28/2026 | $15.08 | $14.95 (-0.86%) | $15.16 | $14.86 | 366.64 K | $403.89 M |
| 08/27/2026 | $14.87 | $15.09 (1.48%) | $15.09 | $14.87 | 344.47 K | $407.67 M |
| 08/26/2026 | $15.11 | $14.94 (-1.13%) | $15.19 | $14.87 | 241.61 K | $403.62 M |
| 08/25/2026 | $15.20 | $15.02 (-1.18%) | $15.22 | $14.77 | 330.10 K | $405.78 M |
| 08/24/2026 | $14.90 | $15.13 (1.54%) | $15.18 | $14.90 | 368.50 K | $408.75 M |
| 08/21/2026 | $14.82 | $14.87 (0.34%) | $14.93 | $14.62 | 240.00 K | $401.73 M |
| 08/20/2026 | $14.65 | $14.87 (1.5%) | $14.94 | $14.59 | 330.90 K | $401.73 M |
| 08/19/2026 | $14.42 | $14.79 (2.57%) | $14.85 | $14.38 | 352.44 K | $399.57 M |
| 08/18/2026 | $14.90 | $14.79 (-0.74%) | $14.99 | $14.73 | 426.10 K | $399.57 M |
| 08/17/2026 | $15.06 | $14.67 (-2.59%) | $15.07 | $14.48 | 468.95 K | $396.32 M |
| 08/14/2026 | $15.08 | $15.08 (0%) | $15.35 | $15.05 | 276.24 K | $407.40 M |
| 08/13/2026 | $15.20 | $15.12 (-0.53%) | $15.40 | $15.10 | 284.20 K | $408.48 M |
| 08/12/2026 | $15.00 | $15.01 (0.07%) | $15.15 | $14.83 | 287.73 K | $405.51 M |
| 08/11/2026 | $15.10 | $15.07 (-0.2%) | $15.27 | $15.04 | 298.00 K | $407.13 M |
| 08/10/2026 | $15.82 | $15.12 (-4.42%) | $15.82 | $15.10 | 434.44 K | $408.48 M |
| 08/07/2026 | $15.50 | $15.85 (2.26%) | $15.86 | $15.45 | 306.70 K | $428.20 M |
| 08/06/2026 | $15.50 | $15.58 (0.52%) | $16.04 | $15.33 | 616.60 K | $420.91 M |
| 08/05/2026 | $16.65 | $15.39 (-7.57%) | $16.66 | $15.03 | 1.42 M | $415.78 M |
| 08/04/2026 | $18.27 | $17.71 (-3.07%) | $18.27 | $17.69 | 524.90 K | $478.45 M |
| 08/03/2026 | $18.47 | $18.26 (-1.14%) | $18.66 | $18.21 | 264.75 K | $493.31 M |
| 07/31/2026 | $18.57 | $18.31 (-1.4%) | $18.58 | $18.27 | 166.86 K | $494.66 M |
| 07/30/2026 | $18.80 | $18.56 (-1.28%) | $18.80 | $18.34 | 206.90 K | $500.95 M |
| 07/29/2026 | $18.97 | $18.75 (-1.16%) | $19.08 | $18.71 | 212.82 K | $506.08 M |
| 07/28/2026 | $19.00 | $19.02 (0.11%) | $19.17 | $18.88 | 252.40 K | $513.37 M |
| 07/27/2026 | $18.77 | $18.82 (0.27%) | $19.04 | $18.75 | 162.85 K | $507.97 M |
| 07/24/2026 | $18.52 | $18.79 (1.46%) | $18.89 | $18.52 | 127.15 K | $507.16 M |
| 07/23/2026 | $18.26 | $18.51 (1.37%) | $18.57 | $18.16 | 174.93 K | $499.60 M |
| 07/22/2026 | $19.05 | $18.33 (-3.78%) | $19.05 | $18.32 | 203.00 K | $494.75 M |
| 07/21/2026 | $18.71 | $18.98 (1.44%) | $19.03 | $18.71 | 293.63 K | $512.29 M |
| 07/20/2026 | $18.68 | $18.68 (0%) | $18.90 | $18.46 | 199.15 K | $504.19 M |
| 07/17/2026 | $18.76 | $18.81 (0.27%) | $19.13 | $18.50 | 262.62 K | $507.70 M |
| 07/16/2026 | $17.99 | $18.58 (3.28%) | $18.69 | $17.99 | 295.15 K | $501.49 M |
| 07/15/2026 | $17.80 | $17.97 (0.96%) | $18.03 | $17.80 | 166.10 K | $485.03 M |
| 07/14/2026 | $18.09 | $17.69 (-2.21%) | $18.11 | $17.69 | 164.64 K | $477.47 M |
| 07/13/2026 | $18.23 | $18.07 (-0.88%) | $18.35 | $18.02 | 134.55 K | $487.73 M |
| 07/10/2026 | $17.94 | $18.01 (0.39%) | $18.12 | $17.72 | 167.60 K | $486.11 M |
| 07/09/2026 | $18.02 | $17.81 (-1.17%) | $18.02 | $17.75 | 258.60 K | $480.71 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
