-
5 DAY PERFORMANCE
+4.08% -
1 MONTH PERFORMANCE
-4.64% -
3 MONTH PERFORMANCE
-23.64% -
6 MONTH PERFORMANCE
-32.73% -
YEAR-TO-DATE PERFORMANCE
-32.96% -
1 YEAR PERFORMANCE
-39.87%
Community Healthcare Trust Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/14/2024 | $18.36 | $18.03 (-1.8%) | $18.45 | $18.01 | 251,801 | $477.42 M |
| 08/13/2024 | $18.05 | $18.26 (1.16%) | $18.29 | $17.64 | 418,627 | $483.51 M |
| 08/12/2024 | $18.07 | $17.90 (-0.94%) | $18.39 | $17.84 | 454,411 | $473.97 M |
| 08/09/2024 | $18.52 | $17.99 (-2.86%) | $18.52 | $17.84 | 402,900 | $476.36 M |
| 08/08/2024 | $19.11 | $18.95 (-0.84%) | $19.27 | $18.86 | 343,111 | $501.78 M |
| 08/07/2024 | $19.75 | $19.00 (-3.8%) | $19.97 | $18.94 | 452,774 | $503.10 M |
| 08/06/2024 | $19.32 | $19.06 (-1.35%) | $19.70 | $18.95 | 295,339 | $504.69 M |
| 08/05/2024 | $19.58 | $19.32 (-1.33%) | $19.63 | $18.63 | 350,495 | $511.57 M |
| 08/02/2024 | $20.14 | $20.07 (-0.35%) | $20.63 | $19.92 | 519,534 | $531.43 M |
| 08/01/2024 | $22.00 | $20.46 (-7%) | $22.00 | $20.08 | 673,607 | $541.76 M |
| 07/31/2024 | $25.00 | $21.76 (-12.96%) | $25.00 | $21.38 | 1.15 M | $576.18 M |
| 07/30/2024 | $26.98 | $27.51 (1.96%) | $27.62 | $26.79 | 288,946 | $728.44 M |
| 07/29/2024 | $27.16 | $26.82 (-1.25%) | $27.21 | $26.65 | 150,500 | $710.17 M |
| 07/26/2024 | $26.65 | $27.14 (1.84%) | $27.22 | $26.35 | 190,509 | $713.70 M |
| 07/25/2024 | $26.25 | $26.15 (-0.38%) | $26.72 | $25.93 | 328,600 | $687.67 M |
| 07/24/2024 | $26.19 | $26.13 (-0.23%) | $26.71 | $26.03 | 205,000 | $687.14 M |
| 07/23/2024 | $25.74 | $26.40 (2.56%) | $26.58 | $25.59 | 322,300 | $694.24 M |
| 07/22/2024 | $25.99 | $25.86 (-0.5%) | $26.14 | $25.65 | 164,659 | $680.04 M |
| 07/19/2024 | $26.34 | $25.92 (-1.59%) | $26.34 | $25.90 | 162,284 | $681.62 M |
| 07/18/2024 | $26.47 | $26.34 (-0.49%) | $26.98 | $26.18 | 267,227 | $692.66 M |
| 07/17/2024 | $26.08 | $26.61 (2.03%) | $26.75 | $26.08 | 237,404 | $699.76 M |
| 07/16/2024 | $25.71 | $26.32 (2.37%) | $26.39 | $25.68 | 194,393 | $692.14 M |
| 07/15/2024 | $25.41 | $25.56 (0.59%) | $25.64 | $25.18 | 149,469 | $672.15 M |
| 07/12/2024 | $25.07 | $25.18 (0.44%) | $25.36 | $24.90 | 220,138 | $662.16 M |
| 07/11/2024 | $24.40 | $24.83 (1.76%) | $25.07 | $24.21 | 171,014 | $652.95 M |
| 07/10/2024 | $23.56 | $23.93 (1.57%) | $23.96 | $23.51 | 105,203 | $629.29 M |
| 07/09/2024 | $23.33 | $23.42 (0.39%) | $23.42 | $23.08 | 91,367 | $615.88 M |
| 07/08/2024 | $22.75 | $23.39 (2.81%) | $23.41 | $22.75 | 236,527 | $615.09 M |
| 07/05/2024 | $23.11 | $22.74 (-1.6%) | $23.14 | $22.68 | 88,132 | $597.99 M |
| 07/03/2024 | $23.28 | $23.18 (-0.43%) | $23.47 | $23.10 | 71,830 | $609.56 M |
| 07/02/2024 | $22.90 | $23.16 (1.14%) | $23.19 | $22.89 | 115,175 | $609.04 M |
| 07/01/2024 | $23.38 | $22.85 (-2.27%) | $23.39 | $22.72 | 117,400 | $600.89 M |