NYSE:CHCT | Historical Stock Price | Community Healthcare Trust Inc

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2015-05-20 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$12.88$18.28$25.94$36.81$52.23$74.122015-05-202026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$26.64$41.56127,100——
2023-12-28$27.10$42.27139,700——
2023-12-27$27.02$42.1589,900——
2023-12-26$27.12$42.31118,800——
2023-12-22$26.85$41.88122,100——
2023-12-21$26.86$41.90158,600——
2023-12-20$26.83$41.85236,100——
2023-12-19$27.00$42.12271,600——
2023-12-18$26.63$41.54269,400——
2023-12-15$26.22$40.901,080,000——
2023-12-14$28.18$43.96313,900——
2023-12-13$27.99$43.66410,200——
2023-12-12$27.43$42.79158,900——
2023-12-11$27.63$43.10203,500——
2023-12-08$28.22$44.02199,200——
2023-12-07$27.96$43.62177,400——
2023-12-06$27.78$43.33119,300——
2023-12-05$27.97$43.63108,000——
2023-12-04$28.09$43.82117,400——
2023-12-01$27.50$42.90199,200——
2023-11-30$27.10$42.27282,400——
2023-11-29$27.00$42.1299,300——
2023-11-28$26.98$42.0966,400——
2023-11-27$26.96$42.0670,700——
2023-11-24$26.70$41.6540,700——
2023-11-22$26.40$41.18119,900——
2023-11-21$26.50$41.3478,400——
2023-11-20$26.69$41.63100,500——
2023-11-17$26.64$41.56189,200——
2023-11-16$26.73$41.70123,500——
2023-11-15$26.95$42.0483,600——
2023-11-14$27.10$42.27232,200——
2023-11-13$25.72$40.12125,000——
2023-11-10$26.12$40.75184,400——
2023-11-09$25.72$40.12151,800——
2023-11-08$26.44$41.24113,900——
2023-11-07$26.96$41.35151,100——
2023-11-06$27.96$42.88133,200——
2023-11-03$27.94$42.85192,100——
2023-11-02$27.60$42.33280,500——
2023-11-01$27.76$42.57442,300——
2023-10-31$28.67$43.97104,800——
2023-10-30$28.21$43.2681,500——
2023-10-27$28.05$43.02117,500——
2023-10-26$27.69$42.4778,100——
2023-10-25$27.47$42.1378,400——
2023-10-24$27.99$42.9378,000——
2023-10-23$27.77$42.59120,100——
2023-10-20$28.43$43.60124,500——
2023-10-19$28.25$43.32112,600——
2023-10-18$28.46$43.65108,200——
2023-10-17$29.49$45.23150,900——
2023-10-16$28.79$44.15148,500——
2023-10-13$28.43$43.60124,100——
2023-10-12$28.20$43.2587,100——
2023-10-11$28.90$44.3278,900——
2023-10-10$28.68$43.98114,300——
2023-10-09$28.28$43.3769,400——
2023-10-06$28.29$43.3990,400——
2023-10-05$28.68$43.98123,100——
2023-10-04$28.46$43.6591,900——
2023-10-03$28.11$43.1197,600——
2023-10-02$29.04$44.54135,000——
2023-09-29$29.70$45.55143,800——
2023-09-28$29.07$44.58147,500——
2023-09-27$28.74$44.08102,800——
2023-09-26$28.85$44.2494,400——
2023-09-25$29.83$45.7591,200——
2023-09-22$30.39$46.61161,100——
2023-09-21$30.83$47.28276,100——
2023-09-20$31.62$48.4992,800——
2023-09-19$31.55$48.3977,200——
2023-09-18$31.74$48.6874,200——
2023-09-15$32.61$50.01338,500——
2023-09-14$33.03$50.65124,300——
2023-09-13$32.25$49.46111,600——
2023-09-12$32.36$49.6385,500——
2023-09-11$32.09$49.2197,800——
2023-09-08$32.44$49.7569,100——
2023-09-07$32.55$49.9292,000——
2023-09-06$32.35$49.6158,200——
2023-09-05$32.37$49.64128,700——
2023-09-01$33.39$51.21109,300——
2023-08-31$33.19$50.90184,600——
2023-08-30$33.59$51.5179,400——
2023-08-29$33.39$51.2186,500——
2023-08-28$32.87$50.4186,800——
2023-08-25$32.57$49.9579,100——
2023-08-24$32.50$49.84180,600——
2023-08-23$32.51$49.8678,800——
2023-08-22$32.01$49.09100,600——
2023-08-21$31.95$49.00103,800——
2023-08-18$32.06$49.1788,400——
2023-08-17$32.44$49.7573,700——
2023-08-16$33.14$50.8276,900——
2023-08-15$33.43$51.2770,300——
2023-08-14$33.83$51.8890,300——
2023-08-11$34.45$52.8375,000——
2023-08-10$34.62$53.09144,300——
2023-08-09$35.57$53.86203,800——
2023-08-08$35.36$53.54209,200——
2023-08-07$36.29$54.95124,200——
2023-08-04$36.45$55.19147,400——
2023-08-03$36.04$54.57156,500——
2023-08-02$36.20$54.81166,900——
2023-08-01$35.13$53.19200,700——
2023-07-31$35.24$53.36166,200——
2023-07-28$34.79$52.67153,700——
2023-07-27$34.77$52.64163,700——
2023-07-26$36.10$54.6671,600——
2023-07-25$36.24$54.8796,900——
2023-07-24$36.66$55.5180,900——
2023-07-21$36.35$55.0466,500——
2023-07-20$36.19$54.79106,700——
2023-07-19$35.81$54.2270,500——
2023-07-18$35.56$53.8474,100——
2023-07-17$35.93$54.4087,200——
2023-07-14$35.90$54.3684,500——
2023-07-13$35.62$53.9397,900——
2023-07-12$35.81$54.22121,200——
2023-07-11$35.42$53.63120,500——
2023-07-10$34.79$52.67122,900——
2023-07-07$34.62$52.42149,300——
2023-07-06$33.99$51.46190,400——
2023-07-05$33.54$50.78121,800——
2023-07-03$33.46$50.6662,100——
2023-06-30$33.02$49.99176,700——
2023-06-29$32.86$49.75136,900——
2023-06-28$32.74$49.57132,600——
2023-06-27$32.97$49.92265,700——
2023-06-26$32.50$49.21189,600——
2023-06-23$31.65$47.92380,100——
2023-06-22$32.64$49.42133,800——
2023-06-21$33.03$50.0199,100——
2023-06-20$33.85$51.2581,500——
2023-06-16$34.28$51.90255,100——
2023-06-15$34.62$52.4293,400——
2023-06-14$34.55$52.3182,000——
2023-06-13$34.69$52.5287,100——
2023-06-12$34.49$52.2280,700——
2023-06-09$34.66$52.4869,900——
2023-06-08$35.28$53.42101,300——
2023-06-07$35.28$53.42161,500——
2023-06-06$34.44$52.1493,800——
2023-06-05$33.30$50.4290,500——
2023-06-02$33.66$50.96130,100——
2023-06-01$32.73$49.5688,300——
2023-05-31$32.80$49.66157,600——
2023-05-30$32.46$49.1570,500——
2023-05-26$32.53$49.2570,300——
2023-05-25$32.37$49.01124,000——
2023-05-24$33.54$50.78117,600——
2023-05-23$34.13$51.6891,800——
2023-05-22$33.39$50.55109,400——
2023-05-19$33.40$50.57132,700——
2023-05-18$34.15$51.71116,800——
2023-05-17$35.00$52.99101,100——
2023-05-16$34.71$52.5596,000——
2023-05-15$35.35$53.5277,800——
2023-05-12$35.33$53.4975,800——
2023-05-11$35.39$53.5866,500——
2023-05-10$35.92$53.7059,600——
2023-05-09$35.87$53.6388,900——
2023-05-08$36.38$54.3963,100——
2023-05-05$36.51$54.59108,100——
2023-05-04$36.34$54.33152,700——
2023-05-03$35.94$53.73161,500——
2023-05-02$36.07$53.93133,700——
2023-05-01$35.95$53.7560,200——
2023-04-28$35.79$53.5170,200——
2023-04-27$35.38$52.9056,200——
2023-04-26$34.73$51.92105,300——
2023-04-25$35.57$53.1896,900——
2023-04-24$35.74$53.4347,500——
2023-04-21$36.27$54.2382,000——
2023-04-20$35.89$53.6676,500——
2023-04-19$35.75$53.4562,900——
2023-04-18$35.65$53.3077,400——
2023-04-17$36.31$54.2968,600——
2023-04-14$36.08$53.9463,800——
2023-04-13$36.80$55.0288,700——
2023-04-12$36.84$55.0886,500——
2023-04-11$36.85$55.0965,700——
2023-04-10$36.40$54.4277,900——
2023-04-06$36.31$54.2961,300——
2023-04-05$35.97$53.7878,300——
2023-04-04$36.36$54.3680,400——
2023-04-03$36.60$54.72101,500——
2023-03-31$36.60$54.72171,300——
2023-03-30$36.21$54.14121,200——
2023-03-29$35.75$53.45102,300——
2023-03-28$35.20$52.6397,100——
2023-03-27$35.19$52.6179,000——
2023-03-24$35.13$52.5299,300——
2023-03-23$34.24$51.19138,800——
2023-03-22$34.39$51.42127,400——
2023-03-21$35.84$53.58126,700——
2023-03-20$35.94$53.73138,300——
2023-03-17$35.41$52.94362,000——
2023-03-16$36.41$54.44163,800——
2023-03-15$36.41$54.44181,300——
2023-03-14$36.11$53.99184,400——
2023-03-13$35.05$52.40126,300——
2023-03-10$35.17$52.58121,400——
2023-03-09$36.62$54.7594,400——
2023-03-08$37.37$55.87104,700——
2023-03-07$37.10$55.47111,900——
2023-03-06$37.86$56.60106,000——
2023-03-03$38.78$57.9856,100——
2023-03-02$38.68$57.8381,300——
2023-03-01$38.74$57.92141,600——
2023-02-28$38.74$57.92147,100——
2023-02-27$39.05$58.3886,300——
2023-02-24$39.55$59.1386,900——
2023-02-23$40.17$60.0681,400——
2023-02-22$40.07$59.91162,700——
2023-02-21$40.68$60.82121,900——
2023-02-17$40.86$61.09110,800——
2023-02-16$41.25$61.00140,100——
2023-02-15$41.04$60.69230,900——
2023-02-14$41.13$60.83135,200——
2023-02-13$41.72$61.70157,900——
2023-02-10$42.30$62.5648,100——
2023-02-09$41.42$61.2574,900——
2023-02-08$42.13$62.3054,300——
2023-02-07$42.57$62.9691,400——
2023-02-06$42.77$63.2557,300——
2023-02-03$43.13$63.78129,200——
2023-02-02$43.34$64.0977,300——
2023-02-01$42.51$62.87137,800——
2023-01-31$42.88$63.41111,600——
2023-01-30$42.12$62.2981,800——
2023-01-27$42.14$62.3255,600——
2023-01-26$41.84$61.8859,200——
2023-01-25$41.40$61.2243,400——
2023-01-24$41.42$61.25100,100——
2023-01-23$41.73$61.71297,200——
2023-01-20$41.54$61.4374,800——
2023-01-19$41.17$60.88106,200——
2023-01-18$40.89$60.47106,700——
2023-01-17$40.69$60.1789,600——
2023-01-13$40.62$60.07125,600——
2023-01-12$39.34$58.18125,700——
2023-01-11$38.78$57.3575,600——
2023-01-10$37.69$55.7484,400——
2023-01-09$37.85$55.97129,200——
2023-01-06$38.05$56.27149,000——
2023-01-05$36.48$53.95126,900——
2023-01-04$37.05$54.79136,700——
2023-01-03$36.05$53.31110,000——