MetaCap

Community Healthcare Stock Price History

NYSE: CHCTReal EstateReal Estate Investment TrustsUSD

13.61-0.07 (-0.51%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

CHCT price history at a glance

The price history for Community Healthcare (CHCT) on this page begins on May 18, 2015, when the stock closed at $20.05; it most recently closed at $13.61 on October 5, 2026. The highest price in this record is $52.54, reached on April 26, 2021; the latest close is 74.1% below that peak. Across the 10 complete calendar years in the table, CHCT finished higher in 6 and lower in 4. Its best year was 2019 (+45.9%) and its worst was 2024 (-27.0%).

Over roughly 11 years the share price changed -32.1%, a -3.3% compound annual price return (excluding dividends). In the last 12 months alone, CHCT has lost 0.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2015
$52.54
Date of high
Apr 26, 2021
Low since 2015
$13.23
Date of low
Oct 13, 2025
52-week high
$19.17
52-week low
$13.23
IPO year
2015
Last close
$13.61

CHCT returns

1 week

-0.07%

1 month

-6.07%

3 months

-24.43%

6 months

-20.60%

Year to date

-17.11%

1 year

-0.29%

3 years

-51.88%

5 years

-71.43%

CHCT price return, excluding dividends.

CHCT annual returns

Calendar-year price returns
YearYear-end closeReturn
202613.61-16.66%
202516.33-16.04%
202419.45-26.99%
202326.64-25.59%
202235.80-24.26%
202147.27+0.34%
202047.11+10.22%
201942.74+45.87%
201829.30+4.27%
201728.10+22.01%
201623.03+24.96%
2015*18.43-8.08%

* Partial year: the record begins after the start of 2015; return measured from the first available close.

2026 return is year to date.

CHCT daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
13.6413.6713.5313.61-0.51%
13.5813.6913.4313.68+0.74%
13.6413.7113.5013.58-0.37%
13.4013.6413.4013.63+2.02%
13.6413.7613.3013.36-1.91%
14.1314.1513.6113.62-3.34%
14.1414.1413.8814.09-0.63%
14.4014.4114.1714.18-1.46%
14.2514.4814.1814.39+0.56%
14.3514.4014.1814.31-0.69%
14.3114.4114.2214.41+0.70%
14.2814.3414.1514.31+0.28%
14.3914.3914.1914.27-1.11%
14.4514.6014.3514.43+0.35%
14.2314.4514.2314.38+1.48%
14.3814.3814.1114.17-1.73%
14.7214.7214.4114.42-1.64%
14.6814.7714.4014.66+0.07%
14.6914.6914.5014.65-0.61%
14.7814.8514.5714.74+0.89%
14.6714.7914.5014.61-0.14%
14.5514.6614.4514.63+0.97%
14.7814.8514.4314.49-1.96%
14.9314.9814.7614.78-1.47%
14.8515.1114.8515.00+0.67%
14.9815.0014.8214.900.00%
14.8514.9714.8114.90+0.07%
14.7015.0114.7014.89+1.22%
14.9914.9914.6814.71-1.61%
15.0815.1614.8614.95-0.93%
14.8715.0914.8715.09+1.00%
15.1115.1914.8714.94-0.53%
15.2015.2214.7715.02-0.73%
14.9015.1814.9015.13+1.75%
14.8214.9314.6214.870.00%
14.6514.9414.5914.87+0.54%
14.4214.8514.3814.790.00%
14.9014.9914.7314.79+0.82%
15.0615.0714.4814.67-2.72%
15.0815.3515.0515.08-0.26%
15.2015.4015.1015.12+0.73%
15.0015.1514.8315.01-0.40%
15.1015.2715.0415.07-0.33%
15.8215.8215.1015.12-4.61%
15.5015.8615.4515.85+1.73%
15.5016.0415.3315.58+1.23%
16.6516.6615.0315.39-13.10%
18.2718.2717.6917.71-3.01%
18.4718.6618.2118.26-0.27%
18.5718.5818.2818.31-1.35%
18.8018.8018.3418.56-1.01%
18.9719.0818.7118.75-1.42%
19.0019.1718.8819.02+1.06%
18.7719.0418.7518.82+0.16%
18.5218.8918.5218.79+1.51%
18.2618.5718.1618.51+0.98%
19.0519.0518.3218.33-3.42%
18.7119.0318.7118.98+1.61%
18.6818.9018.4618.68-0.69%
18.7619.1318.5018.81+1.24%
17.9918.6917.9918.58+3.39%
17.8018.0317.8017.97+1.58%
18.0918.1117.6917.69-2.10%
18.2318.3518.0218.07+0.33%
17.9418.1217.7218.01+1.12%
18.0218.0217.7517.81-0.45%
18.1718.1717.8617.89-0.67%
18.0918.5117.9918.01-0.22%
18.2118.2817.9718.05-1.42%
18.4118.6718.2118.31-0.38%
18.2918.5218.2618.38+0.55%
18.3618.5018.2118.28-1.14%
18.2218.5418.0318.49+0.87%
18.0418.3917.9618.33+2.06%
17.9718.1517.6817.96-0.39%
17.8818.1317.8718.03+1.01%
17.5617.8617.4517.85+2.00%
17.4417.6917.4417.50+0.40%
17.4917.6717.2917.43-0.06%
17.8017.8017.2817.44-1.47%
17.7217.8117.5317.70+0.63%
18.0118.0617.5617.59-1.79%
17.9918.1117.9017.91+0.22%
18.0318.2917.8417.87+0.06%
17.7918.1617.7517.86+0.90%
17.5017.9117.5017.70+1.78%
17.5717.6317.3517.39-0.57%
17.2417.8217.2417.49+1.22%
17.1517.3917.0917.28+1.65%
17.4017.4817.0017.00-2.47%
17.2117.6017.2117.43+1.04%
17.1717.3717.1217.25+0.17%
17.3517.3517.0917.22-0.86%
17.6217.6317.3217.37-1.19%
17.5917.8817.5317.58+0.11%
17.3517.5817.2917.56+1.04%
17.7017.8217.3617.38-1.92%
17.4417.8217.3017.72+1.03%
17.2917.5617.2217.54+1.15%
17.1717.4317.1117.34+0.29%
16.8717.2916.8617.29+2.49%
17.0017.0016.7316.87-1.23%
17.1117.3217.0717.08+0.47%
16.9317.0216.8017.00-0.12%
16.6817.2816.6717.02+0.95%
17.0717.1916.8316.86-4.10%
17.6417.8517.5617.58-0.57%
17.5017.8717.3317.68+0.97%
17.9318.1217.3917.51-0.74%
17.3017.7217.1817.64+2.74%
17.6017.7416.9817.17-2.50%
17.4117.7417.3317.61+2.26%
17.2817.4217.2217.22-0.23%
17.4817.6717.2117.26-1.82%
17.4617.6517.3217.58+1.15%
17.1117.5717.1117.38+1.05%
16.9817.3516.9517.20+0.76%
17.2117.4816.4017.07-0.35%
17.1417.3516.9917.13+0.18%
17.5617.5817.1017.10-2.12%
17.5817.6817.4217.47-0.91%
17.6617.7817.3517.63+0.51%
17.3517.6017.3517.54+0.80%
17.3417.4517.2317.40+0.12%
17.1517.4117.1517.38+1.05%
17.1517.2317.0517.20+0.35%
17.0617.2316.9117.14+0.82%
16.5417.1116.5417.00+1.92%
16.7116.7416.5316.68+1.96%
16.0816.3816.0816.36+2.00%
16.1116.2515.9216.04-0.25%
15.7316.1015.6516.08+1.77%
15.8715.9515.7515.80-0.57%
15.9116.1015.6215.89+1.15%
15.6915.7915.5015.71+1.22%
15.8815.8915.5215.52-2.94%
15.7616.0915.6815.99+1.20%
16.0516.0515.7515.80-0.44%
15.8916.0415.8015.87-0.81%
15.7516.2115.5416.00+2.96%
16.4216.4215.4615.54-4.66%
16.2516.4616.1716.30+0.06%
16.4516.5616.2516.29-1.57%
16.7016.7616.5216.55+0.06%
16.3316.7116.2016.54+2.41%
16.3316.3915.9516.15-0.06%
16.1316.5316.0816.16-0.92%
16.5016.5416.2316.31-1.45%
16.5016.6116.3916.55-0.42%
16.4316.6716.1216.62-0.30%
16.6016.7016.4216.67-0.83%
17.1517.1516.5116.81-2.61%
17.1317.2816.9217.26+0.64%
17.0317.3016.7417.15-0.98%
16.9617.3316.7517.32+1.35%
17.0317.4816.9117.09+0.41%
16.8817.0216.7117.02+1.19%
16.7116.9316.6516.82+0.30%
16.3116.8316.2516.77+2.69%
16.4516.5716.1316.33-4.17%
17.0717.2616.9717.04+0.12%
17.2817.7516.7817.02-1.33%
17.7518.0317.0517.25-4.27%
17.7418.0317.5018.02+2.15%
17.6817.8617.4517.64+0.68%
18.0418.0417.4117.52-2.29%
18.1318.1917.8817.93-0.83%
17.9618.2017.8418.08+0.67%
18.0718.1517.6117.96-0.94%
18.1418.2217.8318.13-0.06%
18.0718.1817.7018.14+0.55%
17.6918.1917.6318.04+2.79%
17.4417.7917.3517.55+0.92%
17.4517.4517.2317.39+0.64%
16.8717.3116.8417.28+2.13%
16.7116.9716.6216.92+1.56%
17.1017.1516.6616.66-2.40%
16.9617.2016.9517.07+0.23%
17.0017.1016.8917.03+0.24%
17.1017.1216.9116.99-0.76%
17.1217.2617.0717.12-0.17%
17.1817.3216.8217.150.00%
17.0217.3316.8317.15+0.65%
16.9917.2516.9917.04-0.12%
16.9617.2116.9017.06+0.59%
16.9417.0316.5716.96+0.41%
16.9216.9716.6216.89+0.24%
16.9517.0916.8316.85-0.30%
16.8516.9916.7216.90+0.66%
16.7117.0016.7116.79-0.24%
16.6616.9116.5616.83+1.14%
16.4616.6416.2716.64+1.65%
16.3716.5516.2816.37+0.24%
16.5016.5516.0716.33-0.55%
16.2516.5016.2516.42+1.05%
16.2516.4116.1616.25+0.06%
15.9716.2715.9716.24+1.82%
15.7916.0015.6315.95+1.14%
15.6315.8015.6015.77+1.02%
15.7015.7915.5715.61-0.64%
15.8815.9315.6715.71-1.44%
16.1116.2415.8715.94-1.42%
15.9616.2815.8716.17+1.70%
15.5215.9215.5015.90+2.71%
15.5015.5915.3615.48-0.06%
15.4515.5815.2915.49+1.24%
15.2015.3715.0915.30+1.32%
15.5615.6515.0715.10-2.45%
15.3915.6115.3815.48+0.85%
15.3015.5215.2815.35+0.99%
15.3415.4815.1715.20-0.59%
15.3815.4415.2115.29+0.53%
15.6915.7115.1815.21-3.43%
15.7915.9015.6115.750.00%
15.7115.9115.6115.75+0.70%
15.6115.8315.5715.64+0.39%
15.6615.8215.5515.58-1.14%
15.4915.8715.4715.76+1.29%
15.0415.7014.9115.56+3.18%
14.9015.2314.7815.08+0.47%
14.5315.0214.3915.01+4.09%
14.6214.7714.4014.42-1.37%
15.2215.2414.5814.62-4.19%
14.8915.3314.7215.26+2.83%
14.7515.1714.6614.84+0.27%
14.5514.8414.2914.80+1.65%
14.4314.6514.2714.56+0.48%
14.7014.7714.4514.49-1.83%
14.7014.8414.6014.76+0.54%
14.3314.7914.2514.68+1.52%
14.0514.6214.0214.46-2.03%
15.0015.0214.5814.76-0.27%
14.7314.8414.5614.80+0.75%
14.5414.8714.5414.69+0.48%
14.6514.8814.5014.62-0.27%
14.7514.8414.4914.66-1.21%
14.4914.8614.3714.84+2.84%
14.7015.2614.1814.43-0.28%
14.4814.5514.1914.47-0.21%
14.6214.7114.3014.50-0.62%
14.1314.6114.1314.59+4.07%
14.2014.2013.9514.02-0.78%
14.0814.2013.9614.13+0.71%
13.9214.0913.8114.03+0.50%
13.9113.9813.7013.96+0.72%
13.9614.1913.8213.86-1.07%
14.0614.2213.9114.01-0.78%
13.9114.1213.8514.12+1.36%
13.4813.9413.4813.93+2.73%
13.4013.5913.2313.56+1.88%
13.6513.7213.3113.31-2.49%
13.8313.9413.5113.65—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CHCT chart for longer ranges.