5 DAY PERFORMANCE
-4.57%
1 MONTH PERFORMANCE
+3.94%
3 MONTH PERFORMANCE
-4.69%
6 MONTH PERFORMANCE
-10.75%
YEAR-TO-DATE PERFORMANCE
-21.76%
1 YEAR PERFORMANCE
-17.14%
Community Healthcare Trust Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $15.38 | $15.29 (-0.59%) | $15.44 | $15.21 | 240.50 K | $411.82 M |
| 12/04/2025 | $15.69 | $15.21 (-3.06%) | $15.71 | $15.18 | 306.25 K | $409.67 M |
| 12/03/2025 | $15.79 | $15.75 (-0.25%) | $15.90 | $15.61 | 171.00 K | $424.21 M |
| 12/02/2025 | $15.71 | $15.75 (0.25%) | $15.91 | $15.61 | 166.95 K | $424.21 M |
| 12/01/2025 | $15.61 | $15.64 (0.19%) | $15.83 | $15.57 | 247.42 K | $421.25 M |
| 11/28/2025 | $15.66 | $15.58 (-0.51%) | $15.82 | $15.55 | 102.60 K | $419.63 M |
| 11/26/2025 | $15.49 | $15.76 (1.74%) | $15.87 | $15.47 | 208.07 K | $424.48 M |
| 11/25/2025 | $15.04 | $15.56 (3.46%) | $15.70 | $14.91 | 324.60 K | $419.09 M |
| 11/24/2025 | $14.90 | $15.08 (1.21%) | $15.23 | $14.78 | 1.38 M | $406.16 M |
| 11/21/2025 | $14.53 | $15.01 (3.3%) | $15.02 | $14.39 | 301.90 K | $404.28 M |
| 11/20/2025 | $14.62 | $14.42 (-1.37%) | $14.77 | $14.40 | 291.10 K | $388.39 M |
| 11/19/2025 | $15.22 | $14.62 (-3.94%) | $15.24 | $14.58 | 275.73 K | $393.78 M |
| 11/18/2025 | $14.89 | $15.26 (2.48%) | $15.33 | $14.72 | 318.10 K | $411.01 M |
| 11/17/2025 | $14.75 | $14.84 (0.61%) | $15.17 | $14.66 | 321.70 K | $399.70 M |
| 11/14/2025 | $14.55 | $14.80 (1.72%) | $14.84 | $14.29 | 388.30 K | $398.62 M |
| 11/13/2025 | $14.43 | $14.56 (0.9%) | $14.65 | $14.27 | 272.83 K | $392.16 M |
| 11/12/2025 | $14.70 | $14.49 (-1.43%) | $14.77 | $14.45 | 235.30 K | $390.27 M |
| 11/11/2025 | $14.70 | $14.76 (0.41%) | $14.84 | $14.60 | 236.20 K | $397.55 M |
| 11/10/2025 | $14.33 | $14.68 (2.44%) | $14.79 | $14.25 | 359.30 K | $395.39 M |
| 11/07/2025 | $14.05 | $14.46 (2.92%) | $14.62 | $14.02 | 338.71 K | $389.47 M |
| 11/06/2025 | $15.00 | $14.76 (-1.6%) | $15.02 | $14.58 | 485.10 K | $397.55 M |
| 11/05/2025 | $14.73 | $14.80 (0.48%) | $14.84 | $14.56 | 317.60 K | $398.62 M |
| 11/04/2025 | $14.54 | $14.69 (1.03%) | $14.87 | $14.54 | 313.20 K | $395.66 M |
| 11/03/2025 | $14.65 | $14.62 (-0.2%) | $14.88 | $14.50 | 221.70 K | $393.78 M |
| 10/31/2025 | $14.75 | $14.66 (-0.61%) | $14.84 | $14.49 | 319.56 K | $394.85 M |
| 10/30/2025 | $14.49 | $14.84 (2.42%) | $14.86 | $14.37 | 256.90 K | $399.70 M |
| 10/29/2025 | $14.70 | $14.43 (-1.84%) | $15.26 | $14.18 | 495.94 K | $388.66 M |
| 10/28/2025 | $14.48 | $14.47 (-0.07%) | $14.55 | $14.19 | 258.10 K | $389.73 M |
| 10/27/2025 | $14.62 | $14.50 (-0.82%) | $14.71 | $14.30 | 264.13 K | $390.54 M |
| 10/24/2025 | $14.13 | $14.59 (3.26%) | $14.61 | $14.13 | 201.22 K | $391.06 M |
| 10/23/2025 | $14.20 | $14.02 (-1.27%) | $14.20 | $13.95 | 147.83 K | $375.78 M |
| 10/22/2025 | $14.08 | $14.13 (0.36%) | $14.20 | $13.96 | 184.20 K | $378.73 M |
| 10/21/2025 | $13.92 | $14.03 (0.79%) | $14.09 | $13.81 | 220.10 K | $376.05 M |
| 10/20/2025 | $13.91 | $13.96 (0.36%) | $13.98 | $13.70 | 226.30 K | $374.17 M |
| 10/17/2025 | $13.96 | $13.86 (-0.72%) | $14.19 | $13.82 | 187.22 K | $371.49 M |
| 10/16/2025 | $14.06 | $14.01 (-0.36%) | $14.22 | $13.91 | 235.86 K | $375.51 M |
| 10/15/2025 | $13.91 | $14.12 (1.51%) | $14.12 | $13.85 | 211.10 K | $378.46 M |
| 10/14/2025 | $13.48 | $13.93 (3.34%) | $13.94 | $13.48 | 236.41 K | $373.37 M |
| 10/13/2025 | $13.40 | $13.56 (1.19%) | $13.59 | $13.23 | 208.30 K | $363.45 M |
| 10/10/2025 | $13.65 | $13.31 (-2.49%) | $13.72 | $13.31 | 259.24 K | $356.75 M |
| 10/09/2025 | $13.83 | $13.65 (-1.3%) | $13.94 | $13.51 | 275.21 K | $365.86 M |
| 10/08/2025 | $14.06 | $13.92 (-1%) | $14.14 | $13.89 | 248.40 K | $373.10 M |
| 10/07/2025 | $14.50 | $14.12 (-2.62%) | $14.50 | $14.12 | 241.86 K | $378.46 M |
| 10/06/2025 | $15.00 | $14.49 (-3.4%) | $15.05 | $14.48 | 328.70 K | $388.38 M |
| 10/03/2025 | $15.09 | $15.02 (-0.46%) | $15.30 | $15.01 | 168.52 K | $402.58 M |
| 10/02/2025 | $15.35 | $15.04 (-2.02%) | $15.41 | $14.97 | 247.00 K | $403.12 M |
| 10/01/2025 | $15.24 | $15.38 (0.92%) | $15.48 | $15.23 | 153.20 K | $412.23 M |
| 09/30/2025 | $15.00 | $15.30 (2%) | $15.32 | $15.00 | 201.83 K | $410.09 M |
| 09/29/2025 | $15.03 | $15.03 (0%) | $15.16 | $14.94 | 151.00 K | $402.85 M |
| 09/26/2025 | $15.01 | $15.05 (0.27%) | $15.13 | $14.98 | 172.90 K | $403.39 M |
| 09/25/2025 | $15.02 | $15.00 (-0.13%) | $15.17 | $14.85 | 210.10 K | $402.05 M |
| 09/24/2025 | $15.05 | $15.01 (-0.27%) | $15.17 | $14.94 | 211.81 K | $402.31 M |
| 09/23/2025 | $15.20 | $15.14 (-0.39%) | $15.32 | $15.04 | 160.90 K | $405.80 M |
| 09/22/2025 | $15.07 | $15.10 (0.2%) | $15.17 | $14.95 | 178.30 K | $404.73 M |
| 09/19/2025 | $15.46 | $15.02 (-2.85%) | $15.48 | $14.98 | 638.04 K | $402.58 M |
| 09/18/2025 | $15.20 | $15.44 (1.58%) | $15.46 | $15.17 | 164.93 K | $413.84 M |
| 09/17/2025 | $15.43 | $15.23 (-1.3%) | $15.60 | $15.22 | 171.73 K | $408.21 M |
| 09/16/2025 | $15.41 | $15.32 (-0.58%) | $15.56 | $15.22 | 134.90 K | $410.62 M |
| 09/15/2025 | $15.84 | $15.45 (-2.46%) | $15.84 | $15.45 | 204.20 K | $414.11 M |
| 09/12/2025 | $15.75 | $15.68 (-0.44%) | $15.82 | $15.58 | 127.02 K | $420.27 M |
| 09/11/2025 | $15.46 | $15.73 (1.75%) | $15.82 | $15.46 | 158.90 K | $421.61 M |
| 09/10/2025 | $15.69 | $15.52 (-1.08%) | $15.73 | $15.42 | 130.20 K | $415.98 M |
| 09/09/2025 | $15.75 | $15.75 (0%) | $15.79 | $15.55 | 132.00 K | $422.15 M |
| 09/08/2025 | $15.61 | $15.77 (1.02%) | $15.83 | $15.47 | 211.94 K | $422.68 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.
