5 DAY PERFORMANCE
+4.91%
1 MONTH PERFORMANCE
-6.68%
3 MONTH PERFORMANCE
+24.32%
6 MONTH PERFORMANCE
-4.47%
YEAR-TO-DATE PERFORMANCE
+21.40%
1 YEAR PERFORMANCE
+7.72%
Community Health Systems, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $3.55 | $3.63 (2.4%) | $3.74 | $3.51 | 1.83 M | $482.79 M |
| 12/03/2025 | $3.66 | $3.57 (-2.46%) | $3.66 | $3.46 | 1.81 M | $474.81 M |
| 12/02/2025 | $3.66 | $3.61 (-1.37%) | $3.87 | $3.58 | 2.95 M | $480.13 M |
| 12/01/2025 | $3.43 | $3.63 (5.83%) | $3.83 | $3.37 | 6.84 M | $482.79 M |
| 11/28/2025 | $3.47 | $3.46 (-0.29%) | $3.51 | $3.40 | 749.04 K | $460.18 M |
| 11/26/2025 | $3.45 | $3.45 (0%) | $3.53 | $3.44 | 1.56 M | $458.85 M |
| 11/25/2025 | $3.40 | $3.47 (2.06%) | $3.54 | $3.35 | 1.32 M | $461.51 M |
| 11/24/2025 | $3.25 | $3.39 (4.31%) | $3.40 | $3.21 | 2.93 M | $450.87 M |
| 11/21/2025 | $3.00 | $3.12 (4%) | $3.22 | $2.96 | 1.65 M | $414.96 M |
| 11/20/2025 | $2.95 | $2.94 (-0.34%) | $3.11 | $2.92 | 2.52 M | $391.02 M |
| 11/19/2025 | $2.93 | $2.90 (-1.02%) | $3.02 | $2.90 | 1.57 M | $385.70 M |
| 11/18/2025 | $2.96 | $2.92 (-1.35%) | $3.02 | $2.91 | 1.63 M | $388.36 M |
| 11/17/2025 | $3.28 | $3.01 (-8.23%) | $3.29 | $3.00 | 1.48 M | $400.33 M |
| 11/14/2025 | $3.31 | $3.26 (-1.51%) | $3.36 | $3.24 | 1.17 M | $433.58 M |
| 11/13/2025 | $3.37 | $3.34 (-0.89%) | $3.41 | $3.31 | 1.65 M | $444.22 M |
| 11/12/2025 | $3.44 | $3.42 (-0.58%) | $3.53 | $3.40 | 1.30 M | $454.86 M |
| 11/11/2025 | $3.45 | $3.46 (0.29%) | $3.58 | $3.40 | 1.23 M | $460.18 M |
| 11/10/2025 | $3.76 | $3.48 (-7.45%) | $3.76 | $3.47 | 2.28 M | $462.84 M |
| 11/07/2025 | $3.66 | $3.77 (3.01%) | $3.82 | $3.63 | 1.52 M | $501.41 M |
| 11/06/2025 | $3.86 | $3.70 (-4.15%) | $3.88 | $3.69 | 1.21 M | $492.10 M |
| 11/05/2025 | $3.78 | $3.89 (2.91%) | $3.93 | $3.72 | 2.10 M | $517.37 M |
| 11/04/2025 | $3.76 | $3.78 (0.53%) | $3.92 | $3.72 | 1.56 M | $502.74 M |
| 11/03/2025 | $3.83 | $3.85 (0.52%) | $3.88 | $3.67 | 2.50 M | $512.05 M |
| 10/31/2025 | $4.15 | $3.88 (-6.51%) | $4.20 | $3.84 | 1.82 M | $516.04 M |
| 10/30/2025 | $4.18 | $4.13 (-1.2%) | $4.30 | $4.09 | 1.98 M | $549.29 M |
| 10/29/2025 | $4.14 | $4.21 (1.69%) | $4.33 | $4.08 | 4.41 M | $559.93 M |
| 10/28/2025 | $4.41 | $4.12 (-6.58%) | $4.42 | $4.07 | 3.94 M | $547.96 M |
| 10/27/2025 | $4.20 | $4.41 (5%) | $4.43 | $4.16 | 5.17 M | $586.53 M |
| 10/24/2025 | $3.70 | $4.10 (10.81%) | $4.17 | $3.37 | 12.31 M | $545.30 M |
| 10/23/2025 | $3.24 | $3.26 (0.62%) | $3.31 | $3.19 | 3.03 M | $433.58 M |
| 10/22/2025 | $3.15 | $3.23 (2.54%) | $3.23 | $3.12 | 2.12 M | $429.59 M |
| 10/21/2025 | $3.17 | $3.15 (-0.63%) | $3.19 | $3.10 | 1.94 M | $418.95 M |
| 10/20/2025 | $3.11 | $3.19 (2.57%) | $3.25 | $3.10 | 3.48 M | $424.27 M |
| 10/17/2025 | $3.01 | $3.08 (2.33%) | $3.12 | $3.01 | 1.94 M | $412.72 M |
| 10/16/2025 | $3.07 | $3.06 (-0.33%) | $3.24 | $3.04 | 2.38 M | $410.04 M |
| 10/15/2025 | $2.97 | $3.08 (3.7%) | $3.09 | $2.96 | 1.66 M | $412.72 M |
| 10/14/2025 | $2.87 | $2.97 (3.48%) | $2.99 | $2.84 | 1.27 M | $397.98 M |
| 10/13/2025 | $3.01 | $2.91 (-3.32%) | $3.01 | $2.89 | 976.45 K | $389.94 M |
| 10/10/2025 | $3.12 | $2.90 (-7.05%) | $3.12 | $2.90 | 1.33 M | $388.60 M |
| 10/09/2025 | $3.17 | $3.10 (-2.21%) | $3.17 | $3.10 | 1.77 M | $415.40 M |
| 10/08/2025 | $3.16 | $3.17 (0.32%) | $3.23 | $3.15 | 1.17 M | $424.78 M |
| 10/07/2025 | $3.10 | $3.13 (0.97%) | $3.24 | $3.09 | 1.05 M | $419.42 M |
| 10/06/2025 | $3.12 | $3.09 (-0.96%) | $3.20 | $3.09 | 1.33 M | $414.06 M |
| 10/03/2025 | $3.03 | $3.12 (2.97%) | $3.13 | $3.01 | 2.02 M | $418.08 M |
| 10/02/2025 | $3.11 | $3.01 (-3.22%) | $3.11 | $2.97 | 1.95 M | $403.34 M |
| 10/01/2025 | $3.16 | $3.13 (-0.95%) | $3.22 | $3.11 | 1.54 M | $419.42 M |
| 09/30/2025 | $3.12 | $3.21 (2.88%) | $3.22 | $3.10 | 1.80 M | $430.14 M |
| 09/29/2025 | $3.19 | $3.14 (-1.57%) | $3.20 | $3.12 | 1.07 M | $420.76 M |
| 09/26/2025 | $3.19 | $3.18 (-0.31%) | $3.23 | $3.15 | 1.53 M | $426.12 M |
| 09/25/2025 | $3.18 | $3.18 (0%) | $3.20 | $3.12 | 879.43 K | $426.12 M |
| 09/24/2025 | $3.16 | $3.20 (1.27%) | $3.26 | $3.11 | 1.43 M | $428.80 M |
| 09/23/2025 | $3.14 | $3.16 (0.64%) | $3.21 | $3.13 | 1.33 M | $423.44 M |
| 09/22/2025 | $3.03 | $3.13 (3.3%) | $3.16 | $3.01 | 792.84 K | $419.42 M |
| 09/19/2025 | $3.08 | $3.04 (-1.3%) | $3.12 | $3.02 | 2.87 M | $407.36 M |
| 09/18/2025 | $2.97 | $3.08 (3.7%) | $3.11 | $2.95 | 1.81 M | $412.72 M |
| 09/17/2025 | $2.89 | $2.95 (2.08%) | $3.13 | $2.87 | 2.30 M | $395.30 M |
| 09/16/2025 | $2.93 | $2.89 (-1.37%) | $2.96 | $2.89 | 1.42 M | $387.26 M |
| 09/15/2025 | $2.96 | $2.93 (-1.01%) | $2.98 | $2.90 | 1.01 M | $392.62 M |
| 09/12/2025 | $2.98 | $2.94 (-1.34%) | $3.00 | $2.92 | 787.41 K | $393.96 M |
| 09/11/2025 | $2.94 | $3.00 (2.04%) | $3.02 | $2.92 | 1.28 M | $402.00 M |
| 09/10/2025 | $3.02 | $2.92 (-3.31%) | $3.04 | $2.86 | 1.51 M | $391.28 M |
| 09/09/2025 | $2.97 | $3.00 (1.01%) | $3.02 | $2.90 | 1.11 M | $402.00 M |
| 09/08/2025 | $2.93 | $2.96 (1.02%) | $2.97 | $2.85 | 1.41 M | $396.64 M |
| 09/05/2025 | $2.87 | $2.92 (1.74%) | $3.00 | $2.87 | 1.94 M | $391.28 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.
