-
5 DAY PERFORMANCE
-0.96% -
1 MONTH PERFORMANCE
+6.65% -
3 MONTH PERFORMANCE
+1.58% -
6 MONTH PERFORMANCE
-22.52% -
YEAR-TO-DATE PERFORMANCE
-30.14% -
1 YEAR PERFORMANCE
-30.95%
Community Healthcare Trust Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/15/2024 | $18.80 | $18.61 (-1.01%) | $19.08 | $18.55 | 138,629 | $496.14 M |
| 11/14/2024 | $19.00 | $18.65 (-1.84%) | $19.02 | $18.63 | 226,200 | $497.21 M |
| 11/13/2024 | $19.23 | $19.00 (-1.2%) | $19.63 | $18.95 | 255,423 | $506.54 M |
| 11/12/2024 | $19.12 | $19.08 (-0.21%) | $19.64 | $19.07 | 311,039 | $508.67 M |
| 11/11/2024 | $18.91 | $19.35 (2.33%) | $19.40 | $18.86 | 291,611 | $515.87 M |
| 11/08/2024 | $18.26 | $18.79 (2.9%) | $18.94 | $18.22 | 353,850 | $500.94 M |
| 11/07/2024 | $18.85 | $18.97 (0.64%) | $19.09 | $18.78 | 480,726 | $505.74 M |
| 11/06/2024 | $19.82 | $18.85 (-4.89%) | $19.85 | $18.79 | 373,041 | $502.54 M |
| 11/05/2024 | $18.60 | $18.78 (0.97%) | $18.83 | $18.42 | 244,824 | $500.67 M |
| 11/04/2024 | $18.44 | $18.67 (1.25%) | $19.06 | $18.44 | 332,037 | $497.74 M |
| 11/01/2024 | $18.81 | $18.41 (-2.13%) | $18.85 | $18.32 | 255,216 | $490.81 M |
| 10/31/2024 | $18.94 | $18.76 (-0.95%) | $19.20 | $18.66 | 340,608 | $500.14 M |
| 10/30/2024 | $17.75 | $18.94 (6.7%) | $19.22 | $17.75 | 503,400 | $504.94 M |
| 10/29/2024 | $17.65 | $17.75 (0.57%) | $17.92 | $17.60 | 231,300 | $473.22 M |
| 10/28/2024 | $17.67 | $17.73 (0.34%) | $18.22 | $17.67 | 320,814 | $472.68 M |
| 10/25/2024 | $16.95 | $17.62 (3.95%) | $18.38 | $16.95 | 510,142 | $466.56 M |
| 10/24/2024 | $16.96 | $16.76 (-1.18%) | $17.13 | $16.60 | 205,000 | $443.79 M |
| 10/23/2024 | $17.07 | $16.93 (-0.82%) | $17.29 | $16.85 | 226,200 | $448.29 M |
| 10/22/2024 | $17.30 | $17.12 (-1.04%) | $17.49 | $17.12 | 236,756 | $453.32 M |
| 10/21/2024 | $17.76 | $17.43 (-1.86%) | $17.96 | $17.40 | 288,136 | $461.53 M |
| 10/18/2024 | $17.53 | $17.75 (1.25%) | $17.88 | $17.37 | 297,000 | $470.00 M |
| 10/17/2024 | $17.43 | $17.55 (0.69%) | $17.58 | $17.17 | 207,382 | $464.71 M |
| 10/16/2024 | $17.50 | $17.44 (-0.34%) | $17.70 | $17.38 | 283,300 | $461.79 M |
| 10/15/2024 | $16.92 | $17.45 (3.13%) | $17.59 | $16.84 | 309,200 | $462.06 M |
| 10/14/2024 | $16.62 | $16.81 (1.14%) | $16.92 | $16.56 | 260,100 | $445.11 M |
| 10/11/2024 | $16.05 | $16.68 (3.93%) | $16.69 | $16.01 | 309,405 | $441.67 M |
| 10/10/2024 | $16.22 | $16.06 (-0.99%) | $16.25 | $15.89 | 397,200 | $425.25 M |
| 10/09/2024 | $16.50 | $16.34 (-0.97%) | $16.71 | $16.22 | 374,800 | $432.67 M |
| 10/08/2024 | $16.87 | $16.52 (-2.07%) | $17.06 | $16.33 | 412,406 | $437.43 M |
| 10/07/2024 | $16.81 | $16.90 (0.54%) | $17.01 | $16.61 | 280,600 | $447.50 M |
| 10/04/2024 | $17.25 | $16.95 (-1.74%) | $17.31 | $16.81 | 275,400 | $448.82 M |
| 10/03/2024 | $17.48 | $17.19 (-1.66%) | $17.48 | $17.16 | 319,300 | $455.17 M |
| 10/02/2024 | $17.73 | $17.51 (-1.24%) | $18.00 | $17.50 | 291,134 | $463.65 M |
| 10/01/2024 | $18.07 | $17.86 (-1.16%) | $18.21 | $17.68 | 308,822 | $472.91 M |
| 09/30/2024 | $17.71 | $18.15 (2.48%) | $18.32 | $17.58 | 480,525 | $480.59 M |
| 09/27/2024 | $17.68 | $17.84 (0.9%) | $18.05 | $17.62 | 454,532 | $472.39 M |
| 09/26/2024 | $17.24 | $17.48 (1.39%) | $17.54 | $17.12 | 456,800 | $462.85 M |
| 09/25/2024 | $17.19 | $17.09 (-0.58%) | $17.40 | $17.00 | 396,433 | $452.53 M |
| 09/24/2024 | $17.25 | $17.16 (-0.52%) | $17.52 | $17.11 | 392,300 | $454.38 M |
| 09/23/2024 | $16.51 | $17.24 (4.42%) | $17.48 | $16.40 | 509,108 | $456.50 M |
| 09/20/2024 | $16.61 | $16.42 (-1.14%) | $16.82 | $16.35 | 6.32 M | $434.79 M |
| 09/19/2024 | $17.66 | $16.82 (-4.76%) | $17.66 | $16.69 | 693,100 | $445.38 M |
| 09/18/2024 | $17.43 | $17.33 (-0.57%) | $17.75 | $17.05 | 557,200 | $458.88 M |
| 09/17/2024 | $17.98 | $17.44 (-3%) | $18.06 | $17.32 | 709,126 | $461.79 M |
| 09/16/2024 | $17.91 | $17.77 (-0.78%) | $17.91 | $17.26 | 587,400 | $470.53 M |
| 09/13/2024 | $16.72 | $17.38 (3.95%) | $17.39 | $16.70 | 420,700 | $460.21 M |
| 09/12/2024 | $16.18 | $16.54 (2.22%) | $16.82 | $15.87 | 467,730 | $437.96 M |
| 09/11/2024 | $16.04 | $16.11 (0.44%) | $16.13 | $15.30 | 523,986 | $426.58 M |
| 09/10/2024 | $15.92 | $15.86 (-0.38%) | $15.92 | $15.31 | 606,928 | $419.96 M |
| 09/09/2024 | $15.57 | $15.91 (2.18%) | $16.34 | $15.06 | 1.17 M | $421.28 M |
| 09/06/2024 | $16.33 | $16.22 (-0.67%) | $16.38 | $15.91 | 425,984 | $429.49 M |
| 09/05/2024 | $17.64 | $16.30 (-7.6%) | $17.78 | $15.58 | 902,100 | $431.61 M |
| 09/04/2024 | $18.22 | $17.93 (-1.59%) | $18.44 | $17.87 | 229,231 | $474.77 M |
| 09/03/2024 | $18.57 | $18.29 (-1.51%) | $18.70 | $18.28 | 310,784 | $484.30 M |
| 08/30/2024 | $18.63 | $18.73 (0.54%) | $18.82 | $18.50 | 228,600 | $495.95 M |
| 08/29/2024 | $18.63 | $18.73 (0.54%) | $18.93 | $18.38 | 201,300 | $495.95 M |
| 08/28/2024 | $18.81 | $18.64 (-0.9%) | $19.19 | $18.56 | 152,748 | $493.57 M |
| 08/27/2024 | $19.19 | $18.90 (-1.51%) | $19.30 | $18.80 | 199,205 | $500.45 M |
| 08/26/2024 | $19.55 | $19.29 (-1.33%) | $19.61 | $19.18 | 296,700 | $510.78 M |
| 08/23/2024 | $18.98 | $19.20 (1.16%) | $19.46 | $18.88 | 243,166 | $508.40 M |
| 08/22/2024 | $18.94 | $18.93 (-0.05%) | $19.17 | $18.80 | 192,200 | $501.25 M |
| 08/21/2024 | $18.99 | $18.92 (-0.37%) | $19.07 | $18.59 | 193,137 | $500.98 M |
| 08/20/2024 | $19.23 | $18.95 (-1.46%) | $19.31 | $18.94 | 228,039 | $501.78 M |
| 08/19/2024 | $18.83 | $19.29 (2.44%) | $19.34 | $18.78 | 270,247 | $510.78 M |
| 08/16/2024 | $18.30 | $18.72 (2.3%) | $18.89 | $18.09 | 441,322 | $495.69 M |
| 08/15/2024 | $18.45 | $18.32 (-0.7%) | $18.59 | $18.10 | 397,400 | $485.10 M |