CHCT - Community Healthcare Trust Inc
17.26
0.110 0.637%
Share volume: 449,575
Last Updated: 03-04-2026
Trading/REIT:
0.06%
PREVIOUS CLOSE
CHG
CHG%
$17.15
0.11
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $17.13 | $17.13 | $17.28 | $17.28 | $16.92 | $16.92 | $17.26 | $17.26 | 449,575 | $449,575.00 |
| 03-03-2026 | $17.03 | $17.03 | $17.30 | $17.30 | $16.74 | $16.74 | $17.15 | $17.15 | 206,696 | $206,696.00 |
| 03-02-2026 | $16.96 | $16.96 | $17.33 | $17.33 | $16.75 | $16.75 | $17.32 | $17.32 | 477,014 | $477,014.00 |
| 02-27-2026 | $17.03 | $17.03 | $17.48 | $17.48 | $16.91 | $16.91 | $17.09 | $17.09 | 456,834 | $456,834.00 |
| 02-26-2026 | $16.88 | $16.88 | $17.02 | $17.02 | $16.71 | $16.71 | $17.02 | $17.02 | 267,212 | $267,212.00 |
| 02-25-2026 | $16.71 | $16.71 | $16.93 | $16.93 | $16.65 | $16.65 | $16.82 | $16.82 | 362,164 | $362,164.00 |
| 02-24-2026 | $16.31 | $16.31 | $16.83 | $16.83 | $16.25 | $16.25 | $16.77 | $16.77 | 304,929 | $304,929.00 |
| 02-23-2026 | $16.45 | $16.45 | $16.57 | $16.57 | $16.13 | $16.13 | $16.33 | $16.33 | 466,338 | $466,338.00 |
| 02-20-2026 | $17.07 | $16.59 | $17.26 | $16.78 | $16.97 | $16.49 | $17.04 | $16.56 | 531,625 | $531,625.00 |
| 02-19-2026 | $17.28 | $17.28 | $17.75 | $17.75 | $16.78 | $16.78 | $17.02 | $17.02 | 613,848 | $613,848.00 |