MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CHCT — Community Healthcare Trust Incorporated Common Stock, $0.01 par value per share
NYSECommunity Healthcare Trust Incorporated Common Stock, $0.01 par value per share
$13.62
-0.47(-3.34%)
- O
- 14.13
- H
- 14.15
- L
- 13.61
- V
- 511.93K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$13.62
Period Return-14.61%
Period High$19.17
Period Low$13.23
Avg Daily Volume257.7K
Total Trading Days365
CHCT — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $14.13 | $14.15 | $13.61 | $13.62 | $-0.47 | -3.34% | 511,930 | $13.73 | $13.61 $14.15 |
| Oct 1, 2026 | $14.14 | $14.14 | $13.88 | $14.09 | $-0.09 | -0.63% | 552,431 | $14.04 | $13.88 $14.14 |
| Sep 30, 2026 | $14.40 | $14.41 | $14.17 | $14.18 | $-0.21 | -1.46% | 424,594 | $14.25 | $14.17 $14.41 |
| Sep 29, 2026 | $14.25 | $14.48 | $14.18 | $14.39 | +$0.08 | +0.56% | 410,764 | $14.40 | $14.18 $14.48 |
| Sep 28, 2026 | $14.35 | $14.40 | $14.18 | $14.31 | $-0.10 | -0.69% | 337,767 | $14.28 | $14.18 $14.40 |
| Sep 25, 2026 | $14.31 | $14.41 | $14.22 | $14.41 | +$0.10 | +0.70% | 321,080 | $14.32 | $14.22 $14.41 |
| Sep 24, 2026 | $14.28 | $14.34 | $14.15 | $14.31 | +$0.04 | +0.28% | 347,691 | $14.27 | $14.15 $14.34 |
| Sep 23, 2026 | $14.39 | $14.39 | $14.19 | $14.27 | $-0.16 | -1.11% | 330,946 | $14.26 | $14.19 $14.39 |
| Sep 22, 2026 | $14.45 | $14.60 | $14.35 | $14.43 | +$0.05 | +0.35% | 347,298 | $14.49 | $14.35 $14.60 |
| Sep 21, 2026 | $14.23 | $14.45 | $14.23 | $14.38 | +$0.21 | +1.48% | 451,150 | $14.37 | $14.23 $14.45 |
| Sep 18, 2026 | $14.38 | $14.38 | $14.11 | $14.17 | $-0.25 | -1.73% | 963,251 | $14.19 | $14.11 $14.38 |
| Sep 17, 2026 | $14.72 | $14.72 | $14.41 | $14.42 | $-0.24 | -1.64% | 248,711 | $14.50 | $14.41 $14.72 |
| Sep 16, 2026 | $14.68 | $14.77 | $14.40 | $14.66 | +$0.01 | +0.07% | 266,060 | $14.59 | $14.40 $14.77 |
| Sep 15, 2026 | $14.69 | $14.69 | $14.50 | $14.65 | $-0.09 | -0.61% | 221,640 | $14.62 | $14.50 $14.69 |
| Sep 14, 2026 | $14.78 | $14.84 | $14.57 | $14.74 | +$0.13 | +0.89% | 306,702 | $14.72 | $14.57 $14.84 |
| Sep 11, 2026 | $14.67 | $14.79 | $14.50 | $14.61 | $-0.02 | -0.14% | 241,306 | $14.60 | $14.50 $14.79 |
| Sep 10, 2026 | $14.55 | $14.66 | $14.45 | $14.63 | +$0.14 | +0.97% | 316,554 | $14.56 | $14.45 $14.66 |
| Sep 9, 2026 | $14.78 | $14.85 | $14.43 | $14.49 | $-0.29 | -1.96% | 349,380 | $14.53 | $14.43 $14.85 |
| Sep 8, 2026 | $14.93 | $14.98 | $14.76 | $14.78 | $-0.22 | -1.47% | 305,126 | $14.84 | $14.76 $14.98 |
| Sep 4, 2026 | $14.85 | $15.11 | $14.85 | $15.00 | +$0.10 | +0.67% | 213,589 | $15.00 | $14.85 $15.11 |
| Sep 3, 2026 | $14.98 | $15.00 | $14.82 | $14.90 | +$0.00 | +0.00% | 182,625 | $14.90 | $14.82 $15.00 |
| Sep 2, 2026 | $14.85 | $14.97 | $14.81 | $14.90 | +$0.01 | +0.07% | 252,225 | $14.89 | $14.81 $14.97 |
| Sep 1, 2026 | $14.70 | $15.01 | $14.70 | $14.89 | +$0.18 | +1.22% | 321,638 | $14.87 | $14.70 $15.01 |
| Aug 31, 2026 | $14.99 | $14.99 | $14.68 | $14.71 | $-0.24 | -1.61% | 1,462,909 | $14.73 | $14.68 $14.99 |
| Aug 28, 2026 | $15.08 | $15.16 | $14.86 | $14.95 | $-0.14 | -0.93% | 366,636 | $14.95 | $14.86 $15.16 |
| Aug 27, 2026 | $14.87 | $15.09 | $14.87 | $15.09 | +$0.15 | +1.00% | 344,472 | $15.02 | $14.87 $15.09 |
| Aug 26, 2026 | $15.11 | $15.19 | $14.87 | $14.94 | $-0.08 | -0.53% | 241,612 | $14.98 | $14.87 $15.19 |
| Aug 25, 2026 | $15.20 | $15.22 | $14.77 | $15.02 | $-0.11 | -0.73% | 330,075 | $14.93 | $14.77 $15.22 |
| Aug 24, 2026 | $14.90 | $15.18 | $14.90 | $15.13 | +$0.26 | +1.75% | 368,467 | $15.07 | $14.90 $15.18 |
| Aug 21, 2026 | $14.82 | $14.93 | $14.62 | $14.87 | +$0.00 | +0.00% | 239,999 | $14.84 | $14.62 $14.93 |