Community Healthcare Trust Inc (CHCT) Historical Stock Data
18.32 ↑0.22 (1.22%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CHCT is up 0.04% a day on average. There have been 13 days where Community Healthcare Trust Inc closed green and 17 days where CHCT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 17.82 | 18.32 | ↑$0.50 (2.81%) | 17.82 | 18.58 | 1.34M |
| 2024-12-19 | 18.35 | 18.10 | ↓$0.25 (-1.36%) | 18.01 | 18.55 | 382.52K |
| 2024-12-18 | 18.86 | 18.26 | ↓$0.60 (-3.18%) | 18.09 | 19.13 | 316.29K |
| 2024-12-17 | 18.26 | 18.85 | ↑$0.59 (3.23%) | 18.26 | 18.89 | 406K |
| 2024-12-16 | 18.09 | 18.36 | ↑$0.27 (1.49%) | 17.95 | 18.59 | 348.81K |
| 2024-12-13 | 18.04 | 18.09 | ↑$0.05 (0.28%) | 17.80 | 18.14 | 182.08K |
| 2024-12-12 | 18.19 | 18.14 | ↓$0.05 (-0.27%) | 18.14 | 18.61 | 145.69K |
| 2024-12-11 | 18.65 | 18.20 | ↓$0.45 (-2.41%) | 18.13 | 18.65 | 248.71K |
| 2024-12-10 | 18.47 | 18.58 | ↑$0.11 (0.60%) | 18.22 | 18.87 | 182.56K |
| 2024-12-09 | 18.22 | 18.44 | ↑$0.22 (1.21%) | 18.10 | 18.60 | 173.86K |
| 2024-12-06 | 18.51 | 18.14 | ↓$0.37 (-2.00%) | 18.02 | 18.54 | 136.95K |
| 2024-12-05 | 18.73 | 18.45 | ↓$0.28 (-1.49%) | 18.31 | 18.78 | 314.41K |
| 2024-12-04 | 18.74 | 18.77 | ↑$0.03 (0.16%) | 18.56 | 18.96 | 200.24K |
| 2024-12-03 | 18.76 | 18.75 | ↓$0.01 (-0.05%) | 18.40 | 18.99 | 201.36K |
| 2024-12-02 | 18.86 | 18.83 | ↓$0.03 (-0.16%) | 18.64 | 18.91 | 229.84K |
| 2024-11-29 | 18.85 | 18.90 | ↑$0.05 (0.27%) | 18.77 | 19.07 | 88.99K |
| 2024-11-27 | 18.49 | 18.79 | ↑$0.30 (1.62%) | 18.49 | 18.91 | 180.77K |
| 2024-11-26 | 18.43 | 18.38 | ↓$0.05 (-0.27%) | 18.19 | 18.61 | 290.34K |
| 2024-11-25 | 18.86 | 18.60 | ↓$0.26 (-1.38%) | 18.43 | 19.09 | 497.94K |
| 2024-11-22 | 18.53 | 18.52 | ↓$0.01 (-0.05%) | 18.32 | 18.96 | 251.15K |
| 2024-11-21 | 18.37 | 18.53 | ↑$0.16 (0.87%) | 18.17 | 18.67 | 237.65K |
| 2024-11-20 | 18.49 | 18.39 | ↓$0.10 (-0.54%) | 18.11 | 18.60 | 132.29K |
| 2024-11-19 | 18.79 | 18.69 | ↓$0.10 (-0.53%) | 18.52 | 18.80 | 157.82K |
| 2024-11-18 | 18.64 | 18.89 | ↑$0.25 (1.34%) | 18.46 | 19.09 | 217.53K |
| 2024-11-15 | 18.80 | 18.61 | ↓$0.19 (-1.01%) | 18.55 | 19.08 | 138.63K |
| 2024-11-14 | 19.00 | 18.65 | ↓$0.35 (-1.84%) | 18.63 | 19.03 | 226.16K |
| 2024-11-13 | 19.23 | 19.00 | ↓$0.23 (-1.20%) | 18.95 | 19.63 | 255.42K |
| 2024-11-12 | 19.12 | 19.08 | ↓$0.04 (-0.21%) | 19.07 | 19.64 | 311.04K |
| 2024-11-11 | 18.91 | 19.35 | ↑$0.44 (2.33%) | 18.86 | 19.40 | 291.61K |
| 2024-11-08 | 18.26 | 18.79 | ↑$0.53 (2.90%) | 18.22 | 18.94 | 353.85K |
Create an account or log in to view more rows.
$CHCT ugh oh
we heatin back up
$CHCT 5 minute looks sexy
$CHCT somebody knows something
$CHCT where’s the WSB guys at? Still sleeping?
$CHCT to the moon!
$CHCT now I buy
$CHCT over a thousand shares in now
$CHCT bounce it!!
$CHCT It's happening!
$CHCT Who else bought the dip on Friday?