CHCT - Community Healthcare Trust Inc
17.91
-0.370 -2.066%
Share volume: 242,618
Last Updated: 03-13-2025
Trading/REIT:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$18.28
-0.37
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-13-2025 | $18.33 | $18.33 | $18.54 | $18.54 | $17.88 | $17.88 | $17.91 | $17.91 | 242,618 | $242,618.00 |
| 03-12-2025 | $18.33 | $18.33 | $18.44 | $18.44 | $18.08 | $18.08 | $18.28 | $18.28 | 251,735 | $251,735.00 |
| 03-11-2025 | $18.59 | $18.59 | $18.70 | $18.70 | $18.30 | $18.30 | $18.36 | $18.36 | 271,912 | $271,912.00 |
| 03-10-2025 | $18.50 | $18.50 | $19.01 | $19.01 | $18.49 | $18.49 | $18.56 | $18.56 | 236,273 | $236,273.00 |
| 03-07-2025 | $18.64 | $18.64 | $18.90 | $18.90 | $18.47 | $18.47 | $18.49 | $18.49 | 246,305 | $246,305.00 |
| 03-06-2025 | $18.56 | $18.56 | $18.73 | $18.73 | $18.30 | $18.30 | $18.63 | $18.63 | 304,689 | $304,689.00 |
| 03-05-2025 | $18.29 | $18.29 | $18.64 | $18.64 | $18.05 | $18.05 | $18.57 | $18.57 | 357,778 | $357,778.00 |
| 03-04-2025 | $18.58 | $18.58 | $18.73 | $18.73 | $18.35 | $18.35 | $18.42 | $18.42 | 217,286 | $217,286.00 |
| 03-03-2025 | $18.67 | $18.67 | $18.98 | $18.98 | $18.44 | $18.44 | $18.59 | $18.59 | 294,421 | $294,421.00 |
| 02-28-2025 | $18.79 | $18.79 | $18.90 | $18.90 | $18.42 | $18.42 | $18.74 | $18.74 | 434,813 | $434,760.00 |