5 DAY PERFORMANCE
+1.74%
1 MONTH PERFORMANCE
+12.12%
3 MONTH PERFORMANCE
+27.20%
6 MONTH PERFORMANCE
-0.76%
YEAR-TO-DATE PERFORMANCE
+3.11%
1 YEAR PERFORMANCE
-9.71%
Community Healthcare Trust Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $16.85 | $16.90 (0.3%) | $16.99 | $16.72 | 158.82 K | $455.18 M |
| 01/08/2026 | $16.71 | $16.79 (0.48%) | $17.00 | $16.71 | 148.31 K | $452.22 M |
| 01/07/2026 | $16.66 | $16.83 (1.02%) | $16.91 | $16.56 | 238.30 K | $453.30 M |
| 01/06/2026 | $16.46 | $16.64 (1.09%) | $16.64 | $16.27 | 188.40 K | $448.18 M |
| 01/05/2026 | $16.37 | $16.37 (0%) | $16.55 | $16.28 | 194.20 K | $440.91 M |
| 01/02/2026 | $16.50 | $16.33 (-1.03%) | $16.55 | $16.07 | 260.20 K | $439.83 M |
| 12/31/2025 | $16.25 | $16.42 (1.05%) | $16.50 | $16.25 | 178.20 K | $442.26 M |
| 12/30/2025 | $16.25 | $16.25 (0%) | $16.41 | $16.16 | 216.92 K | $437.68 M |
| 12/29/2025 | $15.97 | $16.24 (1.69%) | $16.27 | $15.97 | 210.85 K | $437.41 M |
| 12/26/2025 | $15.79 | $15.95 (1.01%) | $16.00 | $15.63 | 121.90 K | $429.60 M |
| 12/24/2025 | $15.63 | $15.77 (0.9%) | $15.80 | $15.60 | 75.70 K | $424.75 M |
| 12/23/2025 | $15.70 | $15.61 (-0.57%) | $15.79 | $15.57 | 137.13 K | $420.44 M |
| 12/22/2025 | $15.88 | $15.71 (-1.07%) | $15.93 | $15.67 | 217.90 K | $423.13 M |
| 12/19/2025 | $16.11 | $15.94 (-1.06%) | $16.24 | $15.87 | 575.80 K | $429.33 M |
| 12/18/2025 | $15.96 | $16.17 (1.32%) | $16.27 | $15.87 | 285.80 K | $435.52 M |
| 12/17/2025 | $15.52 | $15.90 (2.45%) | $15.92 | $15.50 | 206.64 K | $428.25 M |
| 12/16/2025 | $15.50 | $15.48 (-0.13%) | $15.59 | $15.36 | 193.51 K | $416.94 M |
| 12/15/2025 | $15.45 | $15.49 (0.26%) | $15.58 | $15.29 | 281.90 K | $417.21 M |
| 12/12/2025 | $15.20 | $15.30 (0.66%) | $15.37 | $15.09 | 238.30 K | $412.09 M |
| 12/11/2025 | $15.56 | $15.10 (-2.96%) | $15.65 | $15.07 | 273.51 K | $406.70 M |
| 12/10/2025 | $15.39 | $15.48 (0.58%) | $15.61 | $15.38 | 234.40 K | $416.94 M |
| 12/09/2025 | $15.30 | $15.35 (0.33%) | $15.52 | $15.28 | 122.22 K | $413.44 M |
| 12/08/2025 | $15.34 | $15.20 (-0.91%) | $15.48 | $15.17 | 161.85 K | $409.40 M |
| 12/05/2025 | $15.38 | $15.29 (-0.59%) | $15.44 | $15.21 | 240.50 K | $411.82 M |
| 12/04/2025 | $15.69 | $15.21 (-3.06%) | $15.71 | $15.18 | 306.25 K | $409.67 M |
| 12/03/2025 | $15.79 | $15.75 (-0.25%) | $15.90 | $15.61 | 171.00 K | $424.21 M |
| 12/02/2025 | $15.71 | $15.75 (0.25%) | $15.91 | $15.61 | 166.95 K | $424.21 M |
| 12/01/2025 | $15.61 | $15.64 (0.19%) | $15.83 | $15.57 | 247.42 K | $421.25 M |
| 11/28/2025 | $15.66 | $15.58 (-0.51%) | $15.82 | $15.55 | 102.60 K | $419.63 M |
| 11/26/2025 | $15.49 | $15.76 (1.74%) | $15.87 | $15.47 | 208.07 K | $424.48 M |
| 11/25/2025 | $15.04 | $15.56 (3.46%) | $15.70 | $14.91 | 324.60 K | $419.09 M |
| 11/24/2025 | $14.90 | $15.08 (1.21%) | $15.23 | $14.78 | 1.38 M | $406.16 M |
| 11/21/2025 | $14.53 | $15.01 (3.3%) | $15.02 | $14.39 | 301.90 K | $404.28 M |
| 11/20/2025 | $14.62 | $14.42 (-1.37%) | $14.77 | $14.40 | 291.10 K | $388.39 M |
| 11/19/2025 | $15.22 | $14.62 (-3.94%) | $15.24 | $14.58 | 275.73 K | $393.78 M |
| 11/18/2025 | $14.89 | $15.26 (2.48%) | $15.33 | $14.72 | 318.10 K | $411.01 M |
| 11/17/2025 | $14.75 | $14.84 (0.61%) | $15.17 | $14.66 | 321.70 K | $399.70 M |
| 11/14/2025 | $14.55 | $14.80 (1.72%) | $14.84 | $14.29 | 388.30 K | $398.62 M |
| 11/13/2025 | $14.43 | $14.56 (0.9%) | $14.65 | $14.27 | 272.83 K | $392.16 M |
| 11/12/2025 | $14.70 | $14.49 (-1.43%) | $14.77 | $14.45 | 235.30 K | $390.27 M |
| 11/11/2025 | $14.70 | $14.76 (0.41%) | $14.84 | $14.60 | 236.20 K | $397.55 M |
| 11/10/2025 | $14.33 | $14.68 (2.44%) | $14.79 | $14.25 | 359.30 K | $395.39 M |
| 11/07/2025 | $14.05 | $14.46 (2.92%) | $14.62 | $14.02 | 338.71 K | $389.47 M |
| 11/06/2025 | $15.00 | $14.76 (-1.6%) | $15.02 | $14.58 | 485.10 K | $397.55 M |
| 11/05/2025 | $14.73 | $14.80 (0.48%) | $14.84 | $14.56 | 317.60 K | $398.62 M |
| 11/04/2025 | $14.54 | $14.69 (1.03%) | $14.87 | $14.54 | 313.20 K | $395.66 M |
| 11/03/2025 | $14.65 | $14.62 (-0.2%) | $14.88 | $14.50 | 221.70 K | $393.78 M |
| 10/31/2025 | $14.75 | $14.66 (-0.61%) | $14.84 | $14.49 | 319.56 K | $394.85 M |
| 10/30/2025 | $14.49 | $14.84 (2.42%) | $14.86 | $14.37 | 256.90 K | $399.70 M |
| 10/29/2025 | $14.70 | $14.43 (-1.84%) | $15.26 | $14.18 | 495.94 K | $388.66 M |
| 10/28/2025 | $14.48 | $14.47 (-0.07%) | $14.55 | $14.19 | 258.10 K | $389.73 M |
| 10/27/2025 | $14.62 | $14.50 (-0.82%) | $14.71 | $14.30 | 264.13 K | $390.54 M |
| 10/24/2025 | $14.13 | $14.59 (3.26%) | $14.61 | $14.13 | 201.22 K | $391.06 M |
| 10/23/2025 | $14.20 | $14.02 (-1.27%) | $14.20 | $13.95 | 147.83 K | $375.78 M |
| 10/22/2025 | $14.08 | $14.13 (0.36%) | $14.20 | $13.96 | 184.20 K | $378.73 M |
| 10/21/2025 | $13.92 | $14.03 (0.79%) | $14.09 | $13.81 | 220.10 K | $376.05 M |
| 10/20/2025 | $13.91 | $13.96 (0.36%) | $13.98 | $13.70 | 226.30 K | $374.17 M |
| 10/17/2025 | $13.96 | $13.86 (-0.72%) | $14.19 | $13.82 | 187.22 K | $371.49 M |
| 10/16/2025 | $14.06 | $14.01 (-0.36%) | $14.22 | $13.91 | 235.86 K | $375.51 M |
| 10/15/2025 | $13.91 | $14.12 (1.51%) | $14.12 | $13.85 | 211.10 K | $378.46 M |
| 10/14/2025 | $13.48 | $13.93 (3.34%) | $13.94 | $13.48 | 236.41 K | $373.37 M |
| 10/13/2025 | $13.40 | $13.56 (1.19%) | $13.59 | $13.23 | 208.30 K | $363.45 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.
