CHCT - Community Healthcare Trust Inc
17.1
-0.370 -2.164%
Share volume: 113,221
Last Updated: 04-21-2026
Trading/REIT:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$17.47
-0.37
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $17.56 | $17.56 | $17.58 | $17.58 | $17.10 | $17.10 | $17.10 | $17.10 | 113,221 | $113,221.00 |
| 04-20-2026 | $17.58 | $17.58 | $17.68 | $17.68 | $17.42 | $17.42 | $17.47 | $17.47 | 114,431 | $114,431.00 |
| 04-17-2026 | $17.66 | $17.66 | $17.78 | $17.78 | $17.35 | $17.35 | $17.63 | $17.63 | 326,931 | $326,931.00 |
| 04-16-2026 | $17.35 | $17.35 | $17.60 | $17.60 | $17.35 | $17.35 | $17.54 | $17.54 | 124,329 | $124,329.00 |
| 04-15-2026 | $17.34 | $17.34 | $17.45 | $17.45 | $17.23 | $17.23 | $17.40 | $17.40 | 117,005 | $117,005.00 |
| 04-14-2026 | $17.15 | $17.15 | $17.41 | $17.41 | $17.15 | $17.15 | $17.38 | $17.38 | 122,880 | $122,880.00 |
| 04-13-2026 | $17.15 | $17.15 | $17.23 | $17.23 | $17.05 | $17.05 | $17.20 | $17.20 | 152,404 | $152,404.00 |
| 04-10-2026 | $17.06 | $17.06 | $17.23 | $17.23 | $16.91 | $16.91 | $17.14 | $17.14 | 156,637 | $156,637.00 |
| 04-09-2026 | $16.54 | $16.54 | $17.11 | $17.11 | $16.54 | $16.54 | $17.00 | $17.00 | 174,356 | $174,356.00 |
| 04-08-2026 | $16.71 | $16.71 | $16.74 | $16.74 | $16.53 | $16.53 | $16.68 | $16.68 | 201,217 | $201,217.00 |