5 DAY PERFORMANCE
+6.81%
1 MONTH PERFORMANCE
-13.57%
3 MONTH PERFORMANCE
-18.04%
6 MONTH PERFORMANCE
-9.92%
YEAR-TO-DATE PERFORMANCE
-16.76%
1 YEAR PERFORMANCE
-36.50%
Community Healthcare Trust Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $15.81 | $16.00 (1.2%) | $16.20 | $15.81 | 178,103 | $426.91 M |
| 04/16/2025 | $15.60 | $15.79 (1.22%) | $16.04 | $15.60 | 197,200 | $421.31 M |
| 04/15/2025 | $15.46 | $15.67 (1.36%) | $15.83 | $15.46 | 189,220 | $418.11 M |
| 04/14/2025 | $15.18 | $15.58 (2.64%) | $15.73 | $15.15 | 287,601 | $415.71 M |
| 04/11/2025 | $15.21 | $14.97 (-1.58%) | $15.46 | $14.76 | 369,933 | $399.43 M |
| 04/10/2025 | $16.25 | $15.24 (-6.22%) | $16.31 | $14.91 | 607,162 | $406.63 M |
| 04/09/2025 | $15.88 | $16.42 (3.4%) | $16.67 | $15.43 | 531,521 | $438.12 M |
| 04/08/2025 | $16.76 | $16.07 (-4.12%) | $16.95 | $15.95 | 315,048 | $428.78 M |
| 04/07/2025 | $16.56 | $16.42 (-0.85%) | $17.36 | $15.88 | 380,448 | $438.12 M |
| 04/04/2025 | $17.54 | $17.13 (-2.34%) | $17.59 | $16.89 | 265,748 | $457.06 M |
| 04/03/2025 | $17.98 | $17.80 (-1%) | $18.12 | $17.73 | 187,900 | $474.94 M |
| 04/02/2025 | $18.18 | $18.13 (-0.28%) | $18.34 | $18.00 | 142,708 | $483.74 M |
| 04/01/2025 | $18.20 | $18.30 (0.55%) | $18.42 | $18.08 | 104,400 | $488.28 M |
| 03/31/2025 | $18.18 | $18.16 (-0.11%) | $18.39 | $18.09 | 229,539 | $484.55 M |
| 03/28/2025 | $18.02 | $18.25 (1.28%) | $18.27 | $17.87 | 107,948 | $486.95 M |
| 03/27/2025 | $18.29 | $18.02 (-1.48%) | $18.47 | $18.02 | 131,839 | $480.81 M |
| 03/26/2025 | $18.07 | $18.22 (0.83%) | $18.31 | $18.07 | 82,700 | $486.15 M |
| 03/25/2025 | $18.25 | $18.05 (-1.1%) | $18.25 | $17.86 | 198,300 | $481.61 M |
| 03/24/2025 | $18.36 | $18.27 (-0.49%) | $18.40 | $17.81 | 285,522 | $487.48 M |
| 03/21/2025 | $18.33 | $18.21 (-0.65%) | $18.50 | $18.12 | 475,121 | $485.88 M |
| 03/20/2025 | $18.49 | $18.44 (-0.27%) | $18.68 | $18.41 | 147,805 | $492.02 M |
| 03/19/2025 | $18.46 | $18.57 (0.6%) | $18.67 | $18.20 | 220,900 | $495.48 M |
| 03/18/2025 | $18.66 | $18.50 (-0.86%) | $18.90 | $18.34 | 216,500 | $493.62 M |
| 03/17/2025 | $18.28 | $18.69 (2.24%) | $18.79 | $18.28 | 212,061 | $498.69 M |
| 03/14/2025 | $18.02 | $18.34 (1.78%) | $18.37 | $17.88 | 192,100 | $489.35 M |
| 03/13/2025 | $18.33 | $17.91 (-2.29%) | $18.54 | $17.88 | 242,625 | $477.87 M |
| 03/12/2025 | $18.33 | $18.28 (-0.27%) | $18.44 | $18.08 | 251,735 | $487.75 M |
| 03/11/2025 | $18.59 | $18.36 (-1.24%) | $18.70 | $18.30 | 271,912 | $489.88 M |
| 03/10/2025 | $18.50 | $18.56 (0.32%) | $19.01 | $18.49 | 236,300 | $495.22 M |
| 03/07/2025 | $18.64 | $18.49 (-0.8%) | $18.90 | $18.47 | 246,305 | $493.35 M |
| 03/06/2025 | $18.56 | $18.63 (0.38%) | $18.73 | $18.30 | 304,700 | $497.09 M |
| 03/05/2025 | $18.29 | $18.57 (1.53%) | $18.64 | $18.05 | 357,800 | $495.48 M |
| 03/04/2025 | $18.58 | $18.42 (-0.86%) | $18.73 | $18.35 | 217,300 | $491.48 M |
| 03/03/2025 | $18.67 | $18.59 (-0.43%) | $18.98 | $18.43 | 294,421 | $496.02 M |
| 02/28/2025 | $18.79 | $18.74 (-0.27%) | $18.90 | $18.42 | 434,813 | $500.02 M |
| 02/27/2025 | $18.22 | $18.70 (2.63%) | $18.73 | $18.22 | 325,500 | $498.95 M |
| 02/26/2025 | $18.48 | $18.27 (-1.14%) | $18.54 | $18.21 | 316,300 | $487.48 M |
| 02/25/2025 | $18.48 | $18.44 (-0.22%) | $18.72 | $18.41 | 315,936 | $492.02 M |
| 02/24/2025 | $18.27 | $18.42 (0.82%) | $18.78 | $18.16 | 226,722 | $491.48 M |
| 02/21/2025 | $19.09 | $18.78 (-1.62%) | $19.38 | $18.75 | 377,913 | $501.09 M |
| 02/20/2025 | $18.47 | $18.92 (2.44%) | $19.15 | $18.43 | 311,700 | $504.82 M |
| 02/19/2025 | $19.20 | $18.55 (-3.39%) | $19.50 | $18.36 | 928,440 | $494.95 M |
| 02/18/2025 | $19.80 | $19.80 (0%) | $19.99 | $19.48 | 289,747 | $528.30 M |
| 02/14/2025 | $20.11 | $19.89 (-1.09%) | $20.28 | $19.77 | 126,801 | $530.27 M |
| 02/13/2025 | $19.73 | $19.88 (0.76%) | $20.00 | $19.70 | 125,612 | $530.00 M |
| 02/12/2025 | $19.79 | $19.80 (0.05%) | $19.98 | $19.26 | 188,141 | $527.87 M |
| 02/11/2025 | $20.00 | $20.16 (0.8%) | $20.20 | $19.96 | 118,642 | $537.47 M |
| 02/10/2025 | $20.00 | $19.99 (-0.05%) | $20.18 | $19.70 | 139,000 | $532.93 M |
| 02/07/2025 | $19.95 | $19.98 (0.15%) | $20.02 | $19.64 | 109,800 | $532.67 M |
| 02/06/2025 | $20.19 | $20.00 (-0.94%) | $20.23 | $19.94 | 108,803 | $533.20 M |
| 02/05/2025 | $20.10 | $20.07 (-0.15%) | $20.20 | $19.98 | 104,900 | $535.07 M |
| 02/04/2025 | $19.64 | $19.95 (1.58%) | $20.18 | $19.34 | 201,938 | $531.87 M |
| 02/03/2025 | $19.59 | $19.75 (0.82%) | $19.83 | $19.48 | 157,543 | $526.54 M |
| 01/31/2025 | $19.62 | $19.83 (1.07%) | $19.98 | $19.60 | 182,508 | $528.67 M |
| 01/30/2025 | $20.36 | $19.79 (-2.8%) | $20.39 | $19.63 | 247,931 | $527.60 M |
| 01/29/2025 | $20.36 | $20.13 (-1.13%) | $20.49 | $19.91 | 131,050 | $536.67 M |
| 01/28/2025 | $20.37 | $20.37 (0%) | $20.69 | $20.33 | 144,522 | $543.06 M |
| 01/27/2025 | $20.32 | $20.40 (0.39%) | $20.87 | $20.18 | 186,401 | $543.86 M |
| 01/24/2025 | $19.74 | $20.10 (1.82%) | $20.14 | $19.74 | 154,700 | $535.87 M |
| 01/23/2025 | $19.54 | $19.85 (1.59%) | $19.85 | $19.42 | 148,600 | $529.20 M |
| 01/22/2025 | $20.00 | $19.50 (-2.5%) | $20.03 | $19.39 | 262,200 | $519.87 M |
| 01/21/2025 | $19.61 | $20.19 (2.96%) | $20.24 | $19.61 | 174,100 | $538.27 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.
