5 DAY PERFORMANCE
-0.85%
1 MONTH PERFORMANCE
-3.08%
3 MONTH PERFORMANCE
-12.81%
6 MONTH PERFORMANCE
-13.54%
YEAR-TO-DATE PERFORMANCE
-14.94%
1 YEAR PERFORMANCE
-30.35%
Community Healthcare Trust Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $16.35 | $16.34 (-0.06%) | $16.62 | $16.33 | 269.25 K | $436.82 M |
| 05/29/2025 | $16.28 | $16.41 (0.8%) | $16.57 | $16.28 | 118.39 K | $438.69 M |
| 05/28/2025 | $16.48 | $16.28 (-1.21%) | $16.51 | $16.25 | 164.20 K | $435.21 M |
| 05/27/2025 | $15.96 | $16.48 (3.26%) | $16.48 | $15.93 | 216.82 K | $440.56 M |
| 05/23/2025 | $15.87 | $15.85 (-0.13%) | $15.97 | $15.62 | 159.40 K | $423.72 M |
| 05/22/2025 | $16.08 | $16.01 (-0.44%) | $16.17 | $15.82 | 165.25 K | $428.00 M |
| 05/21/2025 | $16.45 | $16.07 (-2.31%) | $16.49 | $16.07 | 129.12 K | $429.60 M |
| 05/20/2025 | $16.65 | $16.60 (-0.3%) | $16.85 | $16.53 | 98.35 K | $443.77 M |
| 05/19/2025 | $16.61 | $16.75 (0.84%) | $16.84 | $16.61 | 148.03 K | $447.78 M |
| 05/16/2025 | $16.45 | $16.80 (2.13%) | $16.93 | $16.39 | 227.13 K | $449.11 M |
| 05/15/2025 | $16.20 | $16.40 (1.23%) | $16.41 | $16.00 | 195.95 K | $438.42 M |
| 05/14/2025 | $16.17 | $15.91 (-1.61%) | $16.19 | $15.72 | 258.11 K | $425.32 M |
| 05/13/2025 | $16.42 | $16.25 (-1.04%) | $16.53 | $16.03 | 271.04 K | $434.41 M |
| 05/12/2025 | $16.31 | $16.30 (-0.06%) | $16.63 | $16.06 | 308.31 K | $435.75 M |
| 05/09/2025 | $16.26 | $16.08 (-1.11%) | $16.30 | $15.78 | 236.40 K | $429.87 M |
| 05/08/2025 | $17.14 | $16.78 (-2.1%) | $17.27 | $16.62 | 233.30 K | $448.58 M |
| 05/07/2025 | $17.00 | $17.10 (0.59%) | $17.29 | $17.00 | 226.60 K | $457.13 M |
| 05/06/2025 | $17.00 | $17.00 (0%) | $17.19 | $16.79 | 168.12 K | $454.46 M |
| 05/05/2025 | $17.04 | $17.07 (0.18%) | $17.20 | $16.85 | 174.61 K | $456.33 M |
| 05/02/2025 | $16.95 | $17.01 (0.35%) | $17.15 | $16.90 | 150.72 K | $454.73 M |
| 05/01/2025 | $17.14 | $16.86 (-1.63%) | $17.14 | $16.62 | 315.30 K | $450.72 M |
| 04/30/2025 | $16.48 | $17.08 (3.64%) | $17.31 | $16.28 | 269.14 K | $456.60 M |
| 04/29/2025 | $15.96 | $16.26 (1.88%) | $16.26 | $15.94 | 136.33 K | $434.68 M |
| 04/28/2025 | $16.24 | $16.01 (-1.42%) | $16.36 | $15.79 | 157.50 K | $428.00 M |
| 04/25/2025 | $15.75 | $16.21 (2.92%) | $16.21 | $15.61 | 205.22 K | $433.34 M |
| 04/24/2025 | $15.81 | $15.71 (-0.63%) | $15.90 | $15.60 | 158.30 K | $419.17 M |
| 04/23/2025 | $16.11 | $15.79 (-1.99%) | $16.23 | $15.72 | 169.51 K | $421.31 M |
| 04/22/2025 | $16.13 | $15.95 (-1.12%) | $16.36 | $15.80 | 147.01 K | $425.58 M |
| 04/21/2025 | $15.89 | $15.95 (0.38%) | $16.22 | $15.87 | 225.14 K | $425.58 M |
| 04/17/2025 | $15.81 | $16.00 (1.2%) | $16.20 | $15.81 | 178.10 K | $426.91 M |
| 04/16/2025 | $15.60 | $15.79 (1.22%) | $16.04 | $15.60 | 197.20 K | $421.31 M |
| 04/15/2025 | $15.46 | $15.67 (1.36%) | $15.83 | $15.46 | 189.22 K | $418.11 M |
| 04/14/2025 | $15.18 | $15.58 (2.64%) | $15.73 | $15.15 | 287.60 K | $415.71 M |
| 04/11/2025 | $15.21 | $14.97 (-1.58%) | $15.46 | $14.76 | 369.93 K | $399.43 M |
| 04/10/2025 | $16.25 | $15.24 (-6.22%) | $16.31 | $14.91 | 607.16 K | $406.63 M |
| 04/09/2025 | $15.88 | $16.42 (3.4%) | $16.67 | $15.43 | 531.52 K | $438.12 M |
| 04/08/2025 | $16.76 | $16.07 (-4.12%) | $16.95 | $15.95 | 315.05 K | $428.78 M |
| 04/07/2025 | $16.56 | $16.42 (-0.85%) | $17.36 | $15.88 | 380.45 K | $438.12 M |
| 04/04/2025 | $17.54 | $17.13 (-2.34%) | $17.59 | $16.89 | 265.75 K | $457.06 M |
| 04/03/2025 | $17.98 | $17.80 (-1%) | $18.12 | $17.73 | 187.90 K | $474.94 M |
| 04/02/2025 | $18.18 | $18.13 (-0.28%) | $18.34 | $18.00 | 142.71 K | $483.74 M |
| 04/01/2025 | $18.20 | $18.30 (0.55%) | $18.42 | $18.08 | 104.40 K | $488.28 M |
| 03/31/2025 | $18.18 | $18.16 (-0.11%) | $18.39 | $18.09 | 229.54 K | $484.55 M |
| 03/28/2025 | $18.02 | $18.25 (1.28%) | $18.27 | $17.87 | 107.95 K | $486.95 M |
| 03/27/2025 | $18.29 | $18.02 (-1.48%) | $18.47 | $18.02 | 131.84 K | $480.81 M |
| 03/26/2025 | $18.07 | $18.22 (0.83%) | $18.31 | $18.07 | 82.70 K | $486.15 M |
| 03/25/2025 | $18.25 | $18.05 (-1.1%) | $18.25 | $17.86 | 198.30 K | $481.61 M |
| 03/24/2025 | $18.36 | $18.27 (-0.49%) | $18.40 | $17.81 | 285.52 K | $487.48 M |
| 03/21/2025 | $18.33 | $18.21 (-0.65%) | $18.50 | $18.12 | 475.12 K | $485.88 M |
| 03/20/2025 | $18.49 | $18.44 (-0.27%) | $18.68 | $18.41 | 147.81 K | $492.02 M |
| 03/19/2025 | $18.46 | $18.57 (0.6%) | $18.67 | $18.20 | 220.90 K | $495.48 M |
| 03/18/2025 | $18.66 | $18.50 (-0.86%) | $18.90 | $18.34 | 216.50 K | $493.62 M |
| 03/17/2025 | $18.28 | $18.69 (2.24%) | $18.79 | $18.28 | 212.06 K | $498.69 M |
| 03/14/2025 | $18.02 | $18.34 (1.78%) | $18.37 | $17.88 | 192.10 K | $489.35 M |
| 03/13/2025 | $18.33 | $17.91 (-2.29%) | $18.54 | $17.88 | 242.63 K | $477.87 M |
| 03/12/2025 | $18.33 | $18.28 (-0.27%) | $18.44 | $18.08 | 251.74 K | $487.75 M |
| 03/11/2025 | $18.59 | $18.36 (-1.24%) | $18.70 | $18.30 | 271.91 K | $489.88 M |
| 03/10/2025 | $18.50 | $18.56 (0.32%) | $19.01 | $18.49 | 236.30 K | $495.22 M |
| 03/07/2025 | $18.64 | $18.49 (-0.8%) | $18.90 | $18.47 | 246.31 K | $493.35 M |
| 03/06/2025 | $18.56 | $18.63 (0.38%) | $18.73 | $18.30 | 304.70 K | $497.09 M |
| 03/05/2025 | $18.29 | $18.57 (1.53%) | $18.64 | $18.05 | 357.80 K | $495.48 M |
| 03/04/2025 | $18.58 | $18.42 (-0.86%) | $18.73 | $18.35 | 217.30 K | $491.48 M |
| 03/03/2025 | $18.67 | $18.59 (-0.43%) | $18.98 | $18.43 | 294.42 K | $496.02 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.
