5 DAY PERFORMANCE
+2.33%
1 MONTH PERFORMANCE
-4.44%
3 MONTH PERFORMANCE
+4.30%
6 MONTH PERFORMANCE
+14.39%
YEAR-TO-DATE PERFORMANCE
-1.51%
1 YEAR PERFORMANCE
-29.93%
Community Healthcare Trust Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $18.33 | $18.28 (-0.27%) | $18.44 | $18.08 | 251,735 | $488.55 M |
| 03/11/2025 | $18.59 | $18.36 (-1.24%) | $18.70 | $18.30 | 271,912 | $489.88 M |
| 03/10/2025 | $18.50 | $18.56 (0.32%) | $19.01 | $18.49 | 236,300 | $495.22 M |
| 03/07/2025 | $18.64 | $18.49 (-0.8%) | $18.90 | $18.47 | 246,305 | $493.35 M |
| 03/06/2025 | $18.56 | $18.63 (0.38%) | $18.73 | $18.30 | 304,700 | $497.09 M |
| 03/05/2025 | $18.29 | $18.57 (1.53%) | $18.64 | $18.05 | 357,800 | $495.48 M |
| 03/04/2025 | $18.58 | $18.42 (-0.86%) | $18.73 | $18.35 | 217,300 | $491.48 M |
| 03/03/2025 | $18.67 | $18.59 (-0.43%) | $18.98 | $18.43 | 294,421 | $496.02 M |
| 02/28/2025 | $18.79 | $18.74 (-0.27%) | $18.90 | $18.42 | 434,813 | $500.02 M |
| 02/27/2025 | $18.22 | $18.70 (2.63%) | $18.73 | $18.22 | 325,500 | $498.95 M |
| 02/26/2025 | $18.48 | $18.27 (-1.14%) | $18.54 | $18.21 | 316,300 | $487.48 M |
| 02/25/2025 | $18.48 | $18.44 (-0.22%) | $18.72 | $18.41 | 315,936 | $492.02 M |
| 02/24/2025 | $18.27 | $18.42 (0.82%) | $18.78 | $18.16 | 226,722 | $491.48 M |
| 02/21/2025 | $19.09 | $18.78 (-1.62%) | $19.38 | $18.75 | 377,913 | $501.09 M |
| 02/20/2025 | $18.47 | $18.92 (2.44%) | $19.15 | $18.43 | 311,700 | $504.82 M |
| 02/19/2025 | $19.20 | $18.55 (-3.39%) | $19.50 | $18.36 | 928,440 | $494.95 M |
| 02/18/2025 | $19.80 | $19.80 (0%) | $19.99 | $19.48 | 289,747 | $528.30 M |
| 02/14/2025 | $20.11 | $19.89 (-1.09%) | $20.28 | $19.77 | 126,801 | $530.27 M |
| 02/13/2025 | $19.73 | $19.88 (0.76%) | $20.00 | $19.70 | 125,612 | $530.00 M |
| 02/12/2025 | $19.79 | $19.80 (0.05%) | $19.98 | $19.26 | 188,141 | $527.87 M |
| 02/11/2025 | $20.00 | $20.16 (0.8%) | $20.20 | $19.96 | 118,642 | $537.47 M |
| 02/10/2025 | $20.00 | $19.99 (-0.05%) | $20.18 | $19.70 | 139,000 | $532.93 M |
| 02/07/2025 | $19.95 | $19.98 (0.15%) | $20.02 | $19.64 | 109,800 | $532.67 M |
| 02/06/2025 | $20.19 | $20.00 (-0.94%) | $20.23 | $19.94 | 108,803 | $533.20 M |
| 02/05/2025 | $20.10 | $20.07 (-0.15%) | $20.20 | $19.98 | 104,900 | $535.07 M |
| 02/04/2025 | $19.64 | $19.95 (1.58%) | $20.18 | $19.34 | 201,938 | $531.87 M |
| 02/03/2025 | $19.59 | $19.75 (0.82%) | $19.83 | $19.48 | 157,543 | $526.54 M |
| 01/31/2025 | $19.62 | $19.83 (1.07%) | $19.98 | $19.60 | 182,508 | $528.67 M |
| 01/30/2025 | $20.36 | $19.79 (-2.8%) | $20.39 | $19.63 | 247,931 | $527.60 M |
| 01/29/2025 | $20.36 | $20.13 (-1.13%) | $20.49 | $19.91 | 131,050 | $536.67 M |
| 01/28/2025 | $20.37 | $20.37 (0%) | $20.69 | $20.33 | 144,522 | $543.06 M |
| 01/27/2025 | $20.32 | $20.40 (0.39%) | $20.87 | $20.18 | 186,401 | $543.86 M |
| 01/24/2025 | $19.74 | $20.10 (1.82%) | $20.14 | $19.74 | 154,700 | $535.87 M |
| 01/23/2025 | $19.54 | $19.85 (1.59%) | $19.85 | $19.42 | 148,600 | $529.20 M |
| 01/22/2025 | $20.00 | $19.50 (-2.5%) | $20.03 | $19.39 | 262,200 | $519.87 M |
| 01/21/2025 | $19.61 | $20.19 (2.96%) | $20.24 | $19.61 | 174,100 | $538.27 M |
| 01/17/2025 | $19.93 | $19.51 (-2.11%) | $19.93 | $19.45 | 233,322 | $520.14 M |
| 01/16/2025 | $19.40 | $19.70 (1.55%) | $19.71 | $19.31 | 140,400 | $525.20 M |
| 01/15/2025 | $19.65 | $19.39 (-1.32%) | $19.71 | $19.07 | 124,834 | $516.94 M |
| 01/14/2025 | $18.89 | $19.27 (2.01%) | $19.29 | $18.84 | 171,518 | $513.74 M |
| 01/13/2025 | $18.66 | $18.85 (1.02%) | $18.88 | $18.48 | 299,430 | $502.54 M |
| 01/10/2025 | $18.93 | $18.75 (-0.95%) | $19.19 | $18.45 | 212,300 | $499.88 M |
| 01/08/2025 | $18.76 | $19.20 (2.35%) | $19.23 | $18.69 | 170,700 | $511.87 M |
| 01/07/2025 | $18.91 | $18.89 (-0.11%) | $19.20 | $18.57 | 189,200 | $503.61 M |
| 01/06/2025 | $19.45 | $18.92 (-2.72%) | $19.45 | $18.88 | 234,500 | $504.41 M |
| 01/03/2025 | $19.07 | $19.45 (1.99%) | $19.50 | $18.80 | 171,106 | $518.54 M |
| 01/02/2025 | $19.25 | $18.88 (-1.92%) | $19.29 | $18.74 | 209,512 | $503.34 M |
| 12/31/2024 | $18.93 | $19.21 (1.48%) | $19.22 | $18.77 | 198,000 | $512.14 M |
| 12/30/2024 | $18.26 | $18.83 (3.12%) | $18.84 | $18.08 | 197,500 | $502.01 M |
| 12/27/2024 | $18.47 | $18.35 (-0.65%) | $18.66 | $18.25 | 234,700 | $489.21 M |
| 12/26/2024 | $18.27 | $18.55 (1.53%) | $18.74 | $18.09 | 158,816 | $494.54 M |
| 12/24/2024 | $17.88 | $18.30 (2.35%) | $18.34 | $17.88 | 95,100 | $487.88 M |
| 12/23/2024 | $18.30 | $17.94 (-1.97%) | $18.34 | $17.79 | 244,307 | $478.28 M |
| 12/20/2024 | $17.82 | $18.32 (2.81%) | $18.58 | $17.82 | 1.34 M | $488.41 M |
| 12/19/2024 | $18.35 | $18.10 (-1.36%) | $18.55 | $18.01 | 382,516 | $482.55 M |
| 12/18/2024 | $18.86 | $18.26 (-3.18%) | $19.13 | $18.09 | 316,300 | $486.81 M |
| 12/17/2024 | $18.26 | $18.85 (3.23%) | $18.89 | $18.26 | 406,000 | $502.54 M |
| 12/16/2024 | $18.09 | $18.36 (1.49%) | $18.59 | $17.95 | 348,805 | $489.48 M |
| 12/13/2024 | $18.04 | $18.09 (0.28%) | $18.14 | $17.80 | 182,100 | $482.28 M |
| 12/12/2024 | $18.19 | $18.14 (-0.27%) | $18.61 | $18.14 | 145,700 | $483.61 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.
