5 DAY PERFORMANCE
+12.37%
1 MONTH PERFORMANCE
-11.55%
3 MONTH PERFORMANCE
-4.37%
6 MONTH PERFORMANCE
-0.89%
YEAR-TO-DATE PERFORMANCE
+1.22%
1 YEAR PERFORMANCE
+9.92%
Community Healthcare Trust Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $18.17 | $17.89 (-1.54%) | $18.17 | $17.86 | 195.95 K | $482.87 M |
| 07/07/2026 | $18.09 | $18.01 (-0.44%) | $18.51 | $17.99 | 226.53 K | $486.11 M |
| 07/06/2026 | $18.21 | $18.05 (-0.88%) | $18.28 | $17.97 | 222.82 K | $487.19 M |
| 07/02/2026 | $18.41 | $18.31 (-0.54%) | $18.67 | $18.21 | 204.33 K | $494.21 M |
| 07/01/2026 | $18.29 | $18.38 (0.49%) | $18.52 | $18.26 | 151.00 K | $496.09 M |
| 06/30/2026 | $18.36 | $18.28 (-0.44%) | $18.50 | $18.21 | 178.98 K | $493.40 M |
| 06/29/2026 | $18.22 | $18.49 (1.48%) | $18.54 | $18.03 | 151.20 K | $499.06 M |
| 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 |
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.
