5 DAY PERFORMANCE
-5.46%
1 MONTH PERFORMANCE
-3.37%
3 MONTH PERFORMANCE
-5.78%
6 MONTH PERFORMANCE
+14.15%
YEAR-TO-DATE PERFORMANCE
+1.22%
1 YEAR PERFORMANCE
+2.28%
Community Healthcare Trust Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $16.93 | $17.00 (0.41%) | $17.02 | $16.80 | 237.78 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 | $462.48 M |
| 04/29/2026 | $17.48 | $17.26 (-1.26%) | $17.67 | $17.21 | 150.93 K | $463.55 M |
| 04/28/2026 | $17.46 | $17.58 (0.69%) | $17.65 | $17.32 | 130.21 K | $472.15 M |
| 04/27/2026 | $17.11 | $17.38 (1.58%) | $17.57 | $17.11 | 144.00 K | $466.77 M |
| 04/24/2026 | $16.98 | $17.20 (1.3%) | $17.35 | $16.95 | 179.60 K | $461.94 M |
| 04/23/2026 | $17.21 | $17.07 (-0.81%) | $17.48 | $16.40 | 925.53 K | $458.45 M |
| 04/22/2026 | $17.14 | $17.13 (-0.06%) | $17.35 | $16.99 | 137.74 K | $460.06 M |
| 04/21/2026 | $17.56 | $17.10 (-2.62%) | $17.58 | $17.10 | 113.50 K | $459.25 M |
| 04/20/2026 | $17.58 | $17.47 (-0.63%) | $17.68 | $17.42 | 114.43 K | $469.19 M |
| 04/17/2026 | $17.66 | $17.63 (-0.17%) | $17.78 | $17.35 | 326.93 K | $473.49 M |
| 04/16/2026 | $17.35 | $17.54 (1.1%) | $17.60 | $17.35 | 124.33 K | $471.07 M |
| 04/15/2026 | $17.34 | $17.40 (0.35%) | $17.45 | $17.23 | 117.01 K | $467.31 M |
| 04/14/2026 | $17.15 | $17.38 (1.34%) | $17.41 | $17.15 | 122.90 K | $466.77 M |
| 04/13/2026 | $17.15 | $17.20 (0.29%) | $17.23 | $17.05 | 152.40 K | $461.94 M |
| 04/10/2026 | $17.06 | $17.14 (0.47%) | $17.23 | $16.91 | 156.64 K | $460.33 M |
| 04/09/2026 | $16.54 | $17.00 (2.78%) | $17.11 | $16.54 | 174.40 K | $456.57 M |
| 04/08/2026 | $16.71 | $16.68 (-0.18%) | $16.74 | $16.53 | 201.22 K | $447.97 M |
| 04/07/2026 | $16.08 | $16.36 (1.74%) | $16.38 | $16.08 | 111.80 K | $439.38 M |
| 04/06/2026 | $16.11 | $16.04 (-0.43%) | $16.25 | $15.92 | 103.33 K | $430.79 M |
| 04/02/2026 | $15.73 | $16.08 (2.23%) | $16.10 | $15.65 | 178.80 K | $431.86 M |
| 04/01/2026 | $15.87 | $15.80 (-0.44%) | $15.95 | $15.75 | 147.04 K | $424.34 M |
| 03/31/2026 | $15.91 | $15.89 (-0.13%) | $16.10 | $15.62 | 235.15 K | $426.76 M |
| 03/30/2026 | $15.69 | $15.71 (0.13%) | $15.79 | $15.50 | 170.52 K | $421.92 M |
| 03/27/2026 | $15.88 | $15.52 (-2.27%) | $15.89 | $15.52 | 171.70 K | $416.82 M |
| 03/26/2026 | $15.76 | $15.99 (1.46%) | $16.09 | $15.68 | 185.00 K | $429.44 M |
| 03/25/2026 | $16.05 | $15.80 (-1.56%) | $16.05 | $15.75 | 126.22 K | $424.34 M |
| 03/24/2026 | $15.89 | $15.87 (-0.13%) | $16.04 | $15.80 | 121.80 K | $426.22 M |
| 03/23/2026 | $15.75 | $16.00 (1.59%) | $16.21 | $15.54 | 255.70 K | $429.71 M |
| 03/20/2026 | $16.42 | $15.54 (-5.36%) | $16.42 | $15.46 | 530.10 K | $417.36 M |
| 03/19/2026 | $16.25 | $16.30 (0.31%) | $16.46 | $16.17 | 172.33 K | $437.77 M |
| 03/18/2026 | $16.45 | $16.29 (-0.97%) | $16.56 | $16.25 | 170.76 K | $437.50 M |
| 03/17/2026 | $16.70 | $16.55 (-0.9%) | $16.76 | $16.52 | 204.00 K | $444.48 M |
| 03/16/2026 | $16.33 | $16.54 (1.29%) | $16.71 | $16.20 | 224.30 K | $444.21 M |
| 03/13/2026 | $16.33 | $16.15 (-1.1%) | $16.39 | $15.95 | 313.93 K | $433.74 M |
| 03/12/2026 | $16.13 | $16.16 (0.19%) | $16.53 | $16.08 | 349.20 K | $434.01 M |
| 03/11/2026 | $16.50 | $16.31 (-1.15%) | $16.54 | $16.23 | 201.61 K | $438.04 M |
| 03/10/2026 | $16.50 | $16.55 (0.3%) | $16.61 | $16.39 | 473.60 K | $444.48 M |
| 03/09/2026 | $16.43 | $16.62 (1.16%) | $16.67 | $16.12 | 496.92 K | $446.36 M |
| 03/06/2026 | $16.60 | $16.67 (0.42%) | $16.70 | $16.42 | 167.50 K | $447.71 M |
| 03/05/2026 | $17.15 | $16.81 (-1.98%) | $17.15 | $16.51 | 532.30 K | $451.47 M |
| 03/04/2026 | $17.13 | $17.26 (0.76%) | $17.28 | $16.92 | 450.00 K | $463.55 M |
| 03/03/2026 | $17.03 | $17.15 (0.7%) | $17.30 | $16.74 | 206.70 K | $460.60 M |
| 03/02/2026 | $16.96 | $17.32 (2.12%) | $17.33 | $16.75 | 477.01 K | $465.16 M |
| 02/27/2026 | $17.03 | $17.09 (0.35%) | $17.48 | $16.91 | 456.83 K | $458.99 M |
| 02/26/2026 | $16.88 | $17.02 (0.83%) | $17.02 | $16.71 | 267.21 K | $457.11 M |
| 02/25/2026 | $16.71 | $16.82 (0.66%) | $16.93 | $16.65 | 362.20 K | $451.73 M |
| 02/24/2026 | $16.31 | $16.77 (2.82%) | $16.83 | $16.25 | 304.93 K | $450.39 M |
| 02/23/2026 | $16.45 | $16.33 (-0.73%) | $16.57 | $16.13 | 466.34 K | $438.57 M |
| 02/20/2026 | $17.07 | $17.04 (-0.18%) | $17.26 | $16.97 | 531.63 K | $457.64 M |
| 02/19/2026 | $17.28 | $17.02 (-1.5%) | $17.75 | $16.78 | 613.85 K | $457.11 M |
| 02/18/2026 | $17.75 | $17.25 (-2.82%) | $18.03 | $17.05 | 544.34 K | $463.28 M |
| 02/17/2026 | $17.74 | $18.02 (1.58%) | $18.03 | $17.50 | 443.54 K | $483.96 M |
| 02/13/2026 | $17.68 | $17.64 (-0.23%) | $17.86 | $17.45 | 503.25 K | $475.12 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.
