Community Healthcare Trust Incorporated (CHCT) Stock Price History
Historical prices from 2015 to 2026
- 1M
- -7.4%
- 3M
- -23.5%
- YTD
- -16.2%
- 1Y
- -1.7%
- 3Y
- -21.5%
- 5Y
- -21.2%
Loading 10-year price history...
CHCT Historical Performance
CHCT Annual Returns
Year-by-year price performance · 2015–2026
- 2015 annual price return
- -3.0%
- 2016 annual price return
- +24.6%
- 2017 annual price return
- +21.2%
- 2018 annual price return
- +2.9%
- 2019 annual price return
- +51.8%
- 2020 annual price return
- +12.4%
- 2021 annual price return
- +3.1%
- 2022 annual price return
- -23.8%
- 2023 annual price return
- -26.1%
- 2024 annual price return
- -27.8%
- 2025 annual price return
- -13.0%
- 2026 annual price return
- +12.1%
CHCT Stock Price Trajectory (2015–2026)
As of October 9, 2026, Community Healthcare Trust Incorporated (CHCT) trades at $13.68, representing a -1.7% return over the past year. The stock has delivered a -49.6% total return over five years (-21.2% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $52.54 on April 26, 2021. From this peak, CHCT has corrected -74.0%, currently trading 18% below its 200-day moving average, suggesting potential weakness.
When compared to Real Estate sector peers GMRE (+8.2% 1Y), NTST (-5.0% 1Y), and NXRT (-38.2% 1Y), CHCT has underperformed the peer group average. Compare CHCT vs GMRE →
CHCT Historical Price Data · from 2015
Rows 1–50 of 2,864| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-08 | 13.58 | 13.69 | 13.44 | 13.68 | 411K | +0.74% |
| 2026-10-07 | 13.59 | 13.71 | 13.50 | 13.58 | 341K | -0.37% |
| 2026-10-06 | 13.40 | 13.64 | 13.40 | 13.63 | 328K | +2.02% |
| 2026-10-05 | 13.64 | 13.76 | 13.29 | 13.36 | 547K | -1.91% |
| 2026-10-02 | 14.12 | 14.17 | 13.61 | 13.62 | 512K | -3.34% |
| 2026-10-01 | 14.09 | 14.14 | 13.89 | 14.09 | 534K | -0.63% |
| 2026-09-30 | 14.30 | 14.41 | 14.17 | 14.18 | 403K | -1.46% |
| 2026-09-29 | 14.25 | 14.47 | 14.19 | 14.39 | 404K | +0.56% |
| 2026-09-28 | 14.35 | 14.40 | 14.18 | 14.31 | 333K | -0.69% |
| 2026-09-25 | 14.33 | 14.41 | 14.21 | 14.41 | 317K | +0.70% |
| 2026-09-24 | 14.28 | 14.34 | 14.15 | 14.31 | 348K | +0.28% |
| 2026-09-23 | 14.39 | 14.39 | 14.19 | 14.27 | 321K | -1.11% |
| 2026-09-22 | 14.50 | 14.60 | 14.35 | 14.43 | 347K | +0.35% |
| 2026-09-21 | 14.23 | 14.45 | 14.23 | 14.38 | 451K | +1.48% |
| 2026-09-18 | 14.33 | 14.38 | 14.11 | 14.17 | 943K | -1.73% |
| 2026-09-17 | 14.72 | 14.72 | 14.41 | 14.42 | 249K | -1.64% |
| 2026-09-16 | 14.68 | 14.77 | 14.40 | 14.66 | 264K | +0.07% |
| 2026-09-15 | 14.69 | 14.69 | 14.53 | 14.65 | 222K | -0.61% |
| 2026-09-14 | 14.78 | 14.84 | 14.57 | 14.74 | 307K | +0.89% |
| 2026-09-11 | 14.67 | 14.79 | 14.50 | 14.61 | 241K | -0.14% |
| 2026-09-10 | 14.55 | 14.66 | 14.45 | 14.63 | 317K | +0.97% |
| 2026-09-09 | 14.78 | 14.85 | 14.43 | 14.49 | 347K | -1.96% |
| 2026-09-08 | 14.95 | 14.95 | 14.76 | 14.78 | 301K | -1.47% |
| 2026-09-04 | 14.85 | 15.11 | 14.85 | 15.00 | 214K | +0.67% |
| 2026-09-03 | 14.98 | 15.00 | 14.82 | 14.90 | 182K | 0.00% |
| 2026-09-02 | 14.85 | 14.97 | 14.81 | 14.90 | 252K | +0.07% |
| 2026-09-01 | 14.70 | 15.00 | 14.70 | 14.89 | 319K | +1.22% |
| 2026-08-31 | 14.94 | 14.94 | 14.70 | 14.71 | 1.46M | -1.61% |
| 2026-08-28 | 15.08 | 15.16 | 14.86 | 14.95 | 366K | -0.93% |
| 2026-08-27 | 14.93 | 15.09 | 14.88 | 15.09 | 344K | +1.00% |
| 2026-08-26 | 15.11 | 15.11 | 14.87 | 14.94 | 241K | -0.53% |
| 2026-08-25 | 15.20 | 15.22 | 14.78 | 15.02 | 294K | -0.73% |
| 2026-08-24 | 14.90 | 15.18 | 14.90 | 15.13 | 369K | +1.75% |
| 2026-08-21 | 14.82 | 14.93 | 14.62 | 14.87 | 240K | 0.00% |
| 2026-08-20 | 14.65 | 14.94 | 14.59 | 14.87 | 331K | +0.54% |
| 2026-08-19 | 14.42 | 14.85 | 14.38 | 14.79 | 352K | 0.00% |
| 2026-08-18 | 14.90 | 14.99 | 14.73 | 14.79 | 426K | +0.82% |
| 2026-08-17 | 15.06 | 15.07 | 14.48 | 14.67 | 469K | -2.72% |
| 2026-08-14 | 15.08 | 15.35 | 15.05 | 15.08 | 276K | -0.26% |
| 2026-08-13 | 15.20 | 15.40 | 15.10 | 15.12 | 284K | +0.73% |
| 2026-08-12 | 15.00 | 15.15 | 14.83 | 15.01 | 288K | -0.40% |
| 2026-08-11 | 15.10 | 15.27 | 15.04 | 15.07 | 298K | -0.33% |
| 2026-08-10 | 15.82 | 15.82 | 15.10 | 15.12 | 434K | -4.61% |
| 2026-08-07 | 15.50 | 15.86 | 15.45 | 15.85 | 307K | +1.73% |
| 2026-08-06 | 15.50 | 16.04 | 15.33 | 15.58 | 617K | +1.23% |
| 2026-08-05 | 16.65 | 16.66 | 15.03 | 15.39 | 1.42M | -13.10% |
| 2026-08-04 | 18.27 | 18.27 | 17.69 | 17.71 | 525K | -3.01% |
| 2026-08-03 | 18.47 | 18.66 | 18.21 | 18.26 | 265K | -0.27% |
| 2026-07-31 | 18.57 | 18.58 | 18.27 | 18.31 | 167K | -1.35% |
| 2026-07-30 | 18.80 | 18.80 | 18.34 | 18.56 | 207K | -1.01% |
CHCT Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
CHCT — Frequently Asked Questions
Quick answers to the most common questions about buying CHCT stock.
How has CHCT stock performed recently?
CHCT declined -1.7% over the past year, below its 5-year annualized CAGR of -21.2%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is CHCT's all-time high price?
Community Healthcare Trust Incorporated reached $52.54 on 2021-04-26. The 52-week high is $19.17. Current 1-year return of -1.7% places the stock further from historical peaks.
Where can I download CHCT historical price data?
This page provides CHCT daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2015-2026, downloadable in CSV format.