5 DAY PERFORMANCE
-5.03%
1 MONTH PERFORMANCE
-5.46%
3 MONTH PERFORMANCE
+7.09%
6 MONTH PERFORMANCE
+4.20%
YEAR-TO-DATE PERFORMANCE
+1.22%
1 YEAR PERFORMANCE
-0.72%
Community Healthcare Trust Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $18.04 | $18.33 (1.61%) | $18.39 | $17.95 | 594.33 K | $494.75 M |
| 06/25/2026 | $17.97 | $17.96 (-0.06%) | $18.15 | $17.68 | 169.70 K | $484.76 M |
| 06/24/2026 | $17.88 | $18.03 (0.84%) | $18.13 | $17.87 | 188.40 K | $486.65 M |
| 06/23/2026 | $17.56 | $17.85 (1.65%) | $17.86 | $17.45 | 160.80 K | $481.79 M |
| 06/22/2026 | $17.44 | $17.50 (0.34%) | $17.69 | $17.44 | 175.28 K | $472.34 M |
| 06/18/2026 | $17.49 | $17.43 (-0.34%) | $17.67 | $17.29 | 389.00 K | $470.45 M |
| 06/17/2026 | $17.80 | $17.44 (-2.02%) | $17.80 | $17.27 | 140.60 K | $470.72 M |
| 06/16/2026 | $17.72 | $17.70 (-0.11%) | $17.81 | $17.53 | 115.85 K | $477.74 M |
| 06/15/2026 | $18.01 | $17.59 (-2.33%) | $18.06 | $17.56 | 134.02 K | $474.77 M |
| 06/12/2026 | $17.99 | $17.91 (-0.44%) | $18.11 | $17.90 | 91.13 K | $483.41 M |
| 06/11/2026 | $18.03 | $17.87 (-0.89%) | $18.29 | $17.84 | 142.03 K | $482.33 M |
| 06/10/2026 | $17.79 | $17.86 (0.39%) | $18.16 | $17.75 | 133.04 K | $482.06 M |
| 06/09/2026 | $17.50 | $17.70 (1.14%) | $17.91 | $17.50 | 159.13 K | $477.74 M |
| 06/08/2026 | $17.57 | $17.39 (-1.02%) | $17.63 | $17.35 | 100.50 K | $469.37 M |
| 06/05/2026 | $17.24 | $17.49 (1.45%) | $17.82 | $17.24 | 124.03 K | $472.07 M |
| 06/04/2026 | $17.15 | $17.28 (0.76%) | $17.39 | $17.09 | 137.40 K | $466.40 M |
| 06/03/2026 | $17.40 | $17.00 (-2.3%) | $17.48 | $17.00 | 189.03 K | $458.85 M |
| 06/02/2026 | $17.21 | $17.43 (1.28%) | $17.60 | $17.21 | 151.70 K | $470.45 M |
| 06/01/2026 | $17.17 | $17.25 (0.47%) | $17.37 | $17.12 | 195.80 K | $465.59 M |
| 05/29/2026 | $17.35 | $17.22 (-0.75%) | $17.35 | $17.09 | 213.04 K | $464.79 M |
| 05/28/2026 | $17.62 | $17.37 (-1.42%) | $17.63 | $17.32 | 163.90 K | $468.83 M |
| 05/27/2026 | $17.59 | $17.58 (-0.06%) | $17.88 | $17.52 | 144.90 K | $474.50 M |
| 05/26/2026 | $17.35 | $17.56 (1.21%) | $17.58 | $17.29 | 129.10 K | $473.96 M |
| 05/22/2026 | $17.70 | $17.38 (-1.81%) | $17.82 | $17.36 | 196.00 K | $469.10 M |
| 05/21/2026 | $17.44 | $17.72 (1.61%) | $17.82 | $17.30 | 212.50 K | $478.28 M |
| 05/20/2026 | $17.29 | $17.54 (1.45%) | $17.56 | $17.22 | 181.24 K | $473.42 M |
| 05/19/2026 | $17.17 | $17.34 (0.99%) | $17.43 | $17.11 | 141.34 K | $468.02 M |
| 05/18/2026 | $16.87 | $17.29 (2.49%) | $17.29 | $16.86 | 159.31 K | $466.67 M |
| 05/15/2026 | $17.00 | $16.87 (-0.76%) | $17.00 | $16.73 | 162.00 K | $455.34 M |
| 05/14/2026 | $17.11 | $17.08 (-0.18%) | $17.32 | $17.07 | 167.59 K | $461.01 M |
| 05/13/2026 | $16.93 | $17.00 (0.41%) | $17.02 | $16.80 | 237.80 K | $458.85 M |
| 05/12/2026 | $16.68 | $17.02 (2.04%) | $17.28 | $16.67 | 313.43 K | $459.39 M |
| 05/11/2026 | $17.07 | $16.86 (-1.23%) | $17.19 | $16.83 | 215.54 K | $455.07 M |
| 05/08/2026 | $17.64 | $17.58 (-0.34%) | $17.85 | $17.56 | 255.40 K | $474.50 M |
| 05/07/2026 | $17.50 | $17.68 (1.03%) | $17.87 | $17.33 | 220.10 K | $477.20 M |
| 05/06/2026 | $17.93 | $17.51 (-2.34%) | $18.12 | $17.39 | 239.64 K | $472.61 M |
| 05/05/2026 | $17.30 | $17.64 (1.97%) | $17.72 | $17.18 | 265.79 K | $476.12 M |
| 05/04/2026 | $17.60 | $17.17 (-2.44%) | $17.74 | $16.98 | 293.54 K | $463.44 M |
| 05/01/2026 | $17.41 | $17.61 (1.15%) | $17.74 | $17.33 | 198.84 K | $475.31 M |
| 04/30/2026 | $17.28 | $17.22 (-0.35%) | $17.42 | $17.22 | 168.91 K | $464.79 M |
| 04/29/2026 | $17.48 | $17.26 (-1.26%) | $17.67 | $17.21 | 150.93 K | $465.86 M |
| 04/28/2026 | $17.46 | $17.58 (0.69%) | $17.65 | $17.32 | 130.21 K | $474.50 M |
| 04/27/2026 | $17.11 | $17.38 (1.58%) | $17.57 | $17.11 | 144.00 K | $469.10 M |
| 04/24/2026 | $16.98 | $17.20 (1.3%) | $17.35 | $16.95 | 179.60 K | $464.25 M |
| 04/23/2026 | $17.21 | $17.07 (-0.81%) | $17.48 | $16.40 | 925.53 K | $460.74 M |
| 04/22/2026 | $17.14 | $17.13 (-0.06%) | $17.35 | $16.99 | 137.74 K | $462.36 M |
| 04/21/2026 | $17.56 | $17.10 (-2.62%) | $17.58 | $17.10 | 113.50 K | $461.55 M |
| 04/20/2026 | $17.58 | $17.47 (-0.63%) | $17.68 | $17.42 | 114.43 K | $471.53 M |
| 04/17/2026 | $17.66 | $17.63 (-0.17%) | $17.78 | $17.35 | 326.93 K | $475.85 M |
| 04/16/2026 | $17.35 | $17.54 (1.1%) | $17.60 | $17.35 | 124.33 K | $473.42 M |
| 04/15/2026 | $17.34 | $17.40 (0.35%) | $17.45 | $17.23 | 117.01 K | $469.64 M |
| 04/14/2026 | $17.15 | $17.38 (1.34%) | $17.41 | $17.15 | 122.90 K | $469.10 M |
| 04/13/2026 | $17.15 | $17.20 (0.29%) | $17.23 | $17.05 | 152.40 K | $464.25 M |
| 04/10/2026 | $17.06 | $17.14 (0.47%) | $17.23 | $16.91 | 156.64 K | $462.63 M |
| 04/09/2026 | $16.54 | $17.00 (2.78%) | $17.11 | $16.54 | 174.40 K | $458.85 M |
| 04/08/2026 | $16.71 | $16.68 (-0.18%) | $16.74 | $16.53 | 201.22 K | $450.21 M |
| 04/07/2026 | $16.08 | $16.36 (1.74%) | $16.38 | $16.08 | 111.80 K | $441.57 M |
| 04/06/2026 | $16.11 | $16.04 (-0.43%) | $16.25 | $15.92 | 103.33 K | $432.94 M |
| 04/02/2026 | $15.73 | $16.08 (2.23%) | $16.10 | $15.65 | 178.80 K | $434.02 M |
| 04/01/2026 | $15.87 | $15.80 (-0.44%) | $15.95 | $15.75 | 147.04 K | $426.46 M |
| 03/31/2026 | $15.91 | $15.89 (-0.13%) | $16.10 | $15.62 | 235.15 K | $428.89 M |
| 03/30/2026 | $15.69 | $15.71 (0.13%) | $15.79 | $15.50 | 170.52 K | $424.03 M |
| 03/27/2026 | $15.88 | $15.52 (-2.27%) | $15.89 | $15.52 | 171.70 K | $418.90 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.
