5 DAY PERFORMANCE
+6.92%
1 MONTH PERFORMANCE
-7.64%
3 MONTH PERFORMANCE
-8.25%
6 MONTH PERFORMANCE
-53.74%
YEAR-TO-DATE PERFORMANCE
-7.02%
1 YEAR PERFORMANCE
-20.57%
Community Health Systems, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/27/2025 | $2.79 | $2.78 (-0.36%) | $2.81 | $2.74 | 884,346 | $366.96 M |
| 03/26/2025 | $2.80 | $2.77 (-1.07%) | $2.85 | $2.72 | 1.50 M | $365.64 M |
| 03/25/2025 | $2.81 | $2.81 (0%) | $2.84 | $2.77 | 1.39 M | $370.92 M |
| 03/24/2025 | $2.65 | $2.76 (4.15%) | $2.81 | $2.64 | 2.13 M | $364.32 M |
| 03/21/2025 | $2.63 | $2.60 (-1.14%) | $2.64 | $2.58 | 2.69 M | $343.20 M |
| 03/20/2025 | $2.67 | $2.67 (0%) | $2.74 | $2.63 | 1.12 M | $352.44 M |
| 03/19/2025 | $2.77 | $2.73 (-1.44%) | $2.86 | $2.67 | 1.04 M | $360.36 M |
| 03/18/2025 | $2.87 | $2.78 (-3.14%) | $2.87 | $2.76 | 1.15 M | $366.96 M |
| 03/17/2025 | $2.70 | $2.86 (5.93%) | $2.88 | $2.68 | 2.16 M | $377.52 M |
| 03/14/2025 | $2.57 | $2.70 (5.06%) | $2.71 | $2.55 | 1.64 M | $356.40 M |
| 03/13/2025 | $2.63 | $2.54 (-3.42%) | $2.63 | $2.54 | 2.37 M | $335.28 M |
| 03/12/2025 | $2.69 | $2.62 (-2.6%) | $2.74 | $2.57 | 2.39 M | $345.84 M |
| 03/11/2025 | $2.70 | $2.69 (-0.37%) | $2.71 | $2.53 | 3.39 M | $355.08 M |
| 03/10/2025 | $2.87 | $2.70 (-5.92%) | $2.90 | $2.65 | 2.90 M | $356.40 M |
| 03/07/2025 | $2.94 | $2.94 (0%) | $3.02 | $2.80 | 2.74 M | $388.08 M |
| 03/06/2025 | $2.99 | $2.94 (-1.67%) | $3.08 | $2.89 | 2.34 M | $388.08 M |
| 03/05/2025 | $3.02 | $3.02 (0%) | $3.07 | $2.95 | 2.17 M | $398.64 M |
| 03/04/2025 | $3.06 | $3.03 (-0.98%) | $3.09 | $2.90 | 2.39 M | $399.96 M |
| 03/03/2025 | $3.03 | $3.10 (2.31%) | $3.17 | $3.01 | 2.02 M | $409.20 M |
| 02/28/2025 | $3.08 | $3.01 (-2.27%) | $3.19 | $2.92 | 6.14 M | $397.32 M |
| 02/27/2025 | $3.62 | $3.34 (-7.73%) | $3.88 | $3.32 | 2.79 M | $440.88 M |
| 02/26/2025 | $3.91 | $3.64 (-6.91%) | $3.91 | $3.52 | 4.81 M | $480.48 M |
| 02/25/2025 | $3.72 | $3.92 (5.38%) | $3.93 | $3.63 | 4.13 M | $517.44 M |
| 02/24/2025 | $3.55 | $3.68 (3.66%) | $3.71 | $3.50 | 4.11 M | $485.76 M |
| 02/21/2025 | $3.59 | $3.51 (-2.23%) | $3.69 | $3.46 | 3.20 M | $463.32 M |
| 02/20/2025 | $3.59 | $3.54 (-1.39%) | $3.79 | $3.41 | 4.98 M | $467.28 M |
| 02/19/2025 | $3.19 | $3.61 (13.17%) | $3.72 | $3.11 | 5.51 M | $476.52 M |
| 02/18/2025 | $3.40 | $3.35 (-1.47%) | $3.46 | $3.30 | 3.73 M | $442.20 M |
| 02/14/2025 | $3.42 | $3.38 (-1.17%) | $3.51 | $3.37 | 2.81 M | $447.43 M |
| 02/13/2025 | $3.28 | $3.38 (3.05%) | $3.40 | $3.23 | 2.26 M | $447.43 M |
| 02/12/2025 | $3.40 | $3.26 (-4.12%) | $3.40 | $3.20 | 2.73 M | $431.55 M |
| 02/11/2025 | $3.35 | $3.45 (2.99%) | $3.46 | $3.33 | 3.17 M | $456.70 M |
| 02/10/2025 | $3.44 | $3.38 (-1.74%) | $3.44 | $3.29 | 1.73 M | $447.43 M |
| 02/07/2025 | $3.38 | $3.41 (0.89%) | $3.49 | $3.38 | 2.57 M | $451.40 M |
| 02/06/2025 | $3.48 | $3.37 (-3.16%) | $3.55 | $3.34 | 2.77 M | $446.11 M |
| 02/05/2025 | $3.28 | $3.44 (4.88%) | $3.44 | $3.26 | 3.11 M | $455.37 M |
| 02/04/2025 | $3.16 | $3.25 (2.85%) | $3.26 | $3.11 | 2.55 M | $430.22 M |
| 02/03/2025 | $3.12 | $3.18 (1.92%) | $3.28 | $3.05 | 1.95 M | $420.96 M |
| 01/31/2025 | $3.26 | $3.20 (-1.84%) | $3.35 | $3.19 | 1.89 M | $423.60 M |
| 01/30/2025 | $3.34 | $3.28 (-1.8%) | $3.39 | $3.26 | 2.17 M | $434.19 M |
| 01/29/2025 | $3.26 | $3.32 (1.84%) | $3.36 | $3.20 | 2.79 M | $439.49 M |
| 01/28/2025 | $3.46 | $3.29 (-4.91%) | $3.48 | $3.28 | 2.74 M | $435.52 M |
| 01/27/2025 | $3.40 | $3.44 (1.18%) | $3.55 | $3.40 | 2.24 M | $455.37 M |
| 01/24/2025 | $3.37 | $3.40 (0.89%) | $3.42 | $3.30 | 1.99 M | $450.08 M |
| 01/23/2025 | $3.34 | $3.39 (1.5%) | $3.41 | $3.28 | 3.38 M | $448.76 M |
| 01/22/2025 | $3.28 | $3.34 (1.83%) | $3.41 | $3.28 | 2.16 M | $442.14 M |
| 01/21/2025 | $3.11 | $3.30 (6.11%) | $3.36 | $3.11 | 2.21 M | $436.84 M |
| 01/17/2025 | $3.07 | $3.06 (-0.33%) | $3.08 | $2.98 | 1.61 M | $405.07 M |
| 01/16/2025 | $3.03 | $3.01 (-0.66%) | $3.03 | $2.88 | 2.00 M | $398.45 M |
| 01/15/2025 | $2.94 | $3.01 (2.38%) | $3.04 | $2.94 | 2.27 M | $398.45 M |
| 01/14/2025 | $3.01 | $2.91 (-3.32%) | $3.03 | $2.85 | 1.02 M | $385.21 M |
| 01/13/2025 | $2.95 | $3.01 (2.03%) | $3.01 | $2.91 | 1.45 M | $398.45 M |
| 01/10/2025 | $3.06 | $2.97 (-2.94%) | $3.09 | $2.96 | 2.06 M | $393.16 M |
| 01/08/2025 | $3.02 | $3.10 (2.65%) | $3.12 | $2.96 | 1.28 M | $410.37 M |
| 01/07/2025 | $3.06 | $3.05 (-0.33%) | $3.16 | $3.01 | 1.12 M | $403.75 M |
| 01/06/2025 | $3.06 | $3.06 (0%) | $3.14 | $3.04 | 1.47 M | $405.07 M |
| 01/03/2025 | $3.07 | $3.07 (0%) | $3.10 | $2.97 | 1.54 M | $406.40 M |
| 01/02/2025 | $3.03 | $3.07 (1.32%) | $3.17 | $3.02 | 2.10 M | $406.40 M |
| 12/31/2024 | $3.02 | $2.99 (-0.99%) | $3.08 | $2.98 | 1.48 M | $395.80 M |
| 12/30/2024 | $3.01 | $3.01 (0%) | $3.09 | $2.91 | 2.14 M | $398.45 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.
