5 DAY PERFORMANCE
-0.05%
1 MONTH PERFORMANCE
-0.97%
3 MONTH PERFORMANCE
+11.75%
6 MONTH PERFORMANCE
-20.73%
YEAR-TO-DATE PERFORMANCE
-31.12%
1 YEAR PERFORMANCE
-31.68%
Community Healthcare Trust Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $17.82 | $18.32 (2.81%) | $18.58 | $17.82 | 1.34 M | $488.41 M |
| 12/19/2024 | $18.35 | $18.10 (-1.36%) | $18.55 | $18.01 | 382,516 | $482.55 M |
| 12/18/2024 | $18.86 | $18.26 (-3.18%) | $19.13 | $18.09 | 316,300 | $486.81 M |
| 12/17/2024 | $18.26 | $18.85 (3.23%) | $18.89 | $18.26 | 406,000 | $502.54 M |
| 12/16/2024 | $18.09 | $18.36 (1.49%) | $18.59 | $17.95 | 348,805 | $489.48 M |
| 12/13/2024 | $18.04 | $18.09 (0.28%) | $18.14 | $17.80 | 182,100 | $482.28 M |
| 12/12/2024 | $18.19 | $18.14 (-0.27%) | $18.61 | $18.14 | 145,700 | $483.61 M |
| 12/11/2024 | $18.65 | $18.20 (-2.41%) | $18.65 | $18.13 | 248,711 | $485.21 M |
| 12/10/2024 | $18.47 | $18.58 (0.6%) | $18.87 | $18.22 | 182,600 | $495.34 M |
| 12/09/2024 | $18.22 | $18.44 (1.21%) | $18.60 | $18.10 | 173,900 | $491.61 M |
| 12/06/2024 | $18.51 | $18.14 (-2%) | $18.54 | $18.02 | 136,948 | $483.61 M |
| 12/05/2024 | $18.73 | $18.45 (-1.49%) | $18.78 | $18.31 | 314,411 | $491.88 M |
| 12/04/2024 | $18.74 | $18.77 (0.16%) | $18.96 | $18.56 | 200,241 | $500.41 M |
| 12/03/2024 | $18.76 | $18.75 (-0.05%) | $18.99 | $18.40 | 201,400 | $499.88 M |
| 12/02/2024 | $18.86 | $18.83 (-0.16%) | $18.91 | $18.64 | 229,836 | $502.01 M |
| 11/29/2024 | $18.85 | $18.90 (0.27%) | $19.07 | $18.77 | 89,000 | $503.87 M |
| 11/27/2024 | $18.49 | $18.79 (1.62%) | $18.91 | $18.49 | 180,800 | $500.94 M |
| 11/26/2024 | $18.43 | $18.38 (-0.27%) | $18.61 | $18.19 | 290,335 | $490.01 M |
| 11/25/2024 | $18.86 | $18.60 (-1.38%) | $19.09 | $18.43 | 497,946 | $495.88 M |
| 11/22/2024 | $18.53 | $18.52 (-0.05%) | $18.96 | $18.32 | 251,200 | $493.74 M |
| 11/21/2024 | $18.37 | $18.53 (0.87%) | $18.67 | $18.17 | 237,700 | $494.01 M |
| 11/20/2024 | $18.49 | $18.39 (-0.54%) | $18.60 | $18.11 | 132,300 | $490.28 M |
| 11/19/2024 | $18.79 | $18.69 (-0.53%) | $18.80 | $18.52 | 157,822 | $498.28 M |
| 11/18/2024 | $18.64 | $18.89 (1.34%) | $19.09 | $18.46 | 217,532 | $503.61 M |
| 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 |