5 DAY PERFORMANCE
-2.89%
1 MONTH PERFORMANCE
+0.53%
3 MONTH PERFORMANCE
+17.17%
6 MONTH PERFORMANCE
+15.28%
YEAR-TO-DATE PERFORMANCE
+4.32%
1 YEAR PERFORMANCE
-7.65%
Community Healthcare Trust Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $17.28 | $17.11 (-0.98%) | $17.75 | $17.11 | 54.28 K | |
| 02/18/2026 | $17.75 | $17.25 (-2.82%) | $18.03 | $17.05 | 544.34 K | $463.28 M |
| 02/17/2026 | $17.74 | $18.02 (1.58%) | $18.03 | $17.50 | 443.54 K | $483.96 M |
| 02/13/2026 | $17.68 | $17.64 (-0.23%) | $17.86 | $17.45 | 503.25 K | $475.12 M |
| 02/12/2026 | $18.04 | $17.52 (-2.88%) | $18.04 | $17.41 | 448.26 K | $471.88 M |
| 02/11/2026 | $18.13 | $17.93 (-1.1%) | $18.18 | $17.88 | 311.12 K | $482.93 M |
| 02/10/2026 | $17.96 | $18.08 (0.67%) | $18.20 | $17.84 | 250.80 K | $486.97 M |
| 02/09/2026 | $18.07 | $17.96 (-0.61%) | $18.15 | $17.61 | 235.02 K | $483.73 M |
| 02/06/2026 | $18.14 | $18.13 (-0.06%) | $18.22 | $17.83 | 154.24 K | $488.31 M |
| 02/05/2026 | $18.07 | $18.14 (0.39%) | $18.18 | $17.70 | 270.99 K | $488.58 M |
| 02/04/2026 | $17.69 | $18.04 (1.98%) | $18.19 | $17.63 | 209.30 K | $485.89 M |
| 02/03/2026 | $17.44 | $17.55 (0.63%) | $17.79 | $17.35 | 265.53 K | $472.69 M |
| 02/02/2026 | $17.45 | $17.39 (-0.34%) | $17.45 | $17.23 | 160.43 K | $468.38 M |
| 01/30/2026 | $16.87 | $17.28 (2.43%) | $17.31 | $16.84 | 155.75 K | $465.42 M |
| 01/29/2026 | $16.71 | $16.92 (1.26%) | $16.97 | $16.61 | 121.00 K | $455.72 M |
| 01/28/2026 | $17.10 | $16.66 (-2.57%) | $17.15 | $16.66 | 199.50 K | $448.72 M |
| 01/27/2026 | $16.96 | $17.07 (0.65%) | $17.20 | $16.95 | 86.52 K | $459.76 M |
| 01/26/2026 | $17.00 | $17.03 (0.18%) | $17.10 | $16.89 | 138.54 K | $458.69 M |
| 01/23/2026 | $17.10 | $16.99 (-0.64%) | $17.12 | $16.91 | 134.48 K | $457.61 M |
| 01/22/2026 | $17.12 | $17.12 (0%) | $17.26 | $17.07 | 188.23 K | $461.11 M |
| 01/21/2026 | $17.18 | $17.15 (-0.17%) | $17.32 | $16.82 | 174.60 K | $461.92 M |
| 01/20/2026 | $17.02 | $17.15 (0.76%) | $17.33 | $16.83 | 188.11 K | $461.92 M |
| 01/16/2026 | $16.99 | $17.04 (0.29%) | $17.25 | $16.99 | 303.40 K | $458.96 M |
| 01/15/2026 | $16.96 | $17.06 (0.59%) | $17.21 | $16.90 | 121.92 K | $459.49 M |
| 01/14/2026 | $16.94 | $16.96 (0.12%) | $17.03 | $16.57 | 150.90 K | $456.80 M |
| 01/13/2026 | $16.92 | $16.89 (-0.18%) | $16.97 | $16.62 | 103.62 K | $454.92 M |
| 01/12/2026 | $16.95 | $16.85 (-0.59%) | $17.09 | $16.83 | 190.90 K | $453.84 M |
| 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 |
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.
