NYSE · CHCT · stock
Community Healthcare Trust Inc (CHCT) stock price history
Every NYSE trading session of Community Healthcare Trust Inc from May 20, 2015 to Nov 12, 2026: 2,884 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CHCT adjusted close, 2015 to 2026
- $35.50
- All time high, 2021
- $19.17
- 52 week high, $12.58 low
- 2,884
- Daily sessions since 2015
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.
CHCT key facts
- Community Healthcare Trust Inc (CHCT) closed at $14.72 on Nov 12, 2026 on NYSE.
- CHCT's all time high close is $35.50, set on Apr 27, 2021; its all time low close is $7.93 on Sep 30, 2015.
- CHCT's 52 week range is $12.58 to $19.17.
- CHCT returned +7.5% over the year to Nov 12, 2026 and -54.4% over five years.
- Over ten years CHCT returned +31%, +2.7% a year compounded.
- CHCT's deepest drawdown was -65.7% from Apr 27, 2021 to Oct 10, 2025.
- DataCedar holds 2,884 daily sessions of CHCT history from May 20, 2015 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
CHCT price chart, 2015 to 2026
CHCT returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +8.8% |
| 3 months | +0.3% |
| 6 months | -13.5% |
| Year to date | -4.2% |
| 1 year | +7.5% |
| 3 years | -27.0% |
| 5 years | -54.4% |
| 10 years | +30.8% |
| Since May 20, 2015 | +56.5% |
| Compound annual growth, 11.5 years | +4.0% |
CHCT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $35.50 on Apr 27, 2021
- All time low close
- $7.93 on Sep 30, 2015
- 52 week high
- $19.17 on Jul 28, 2026
- 52 week low
- $12.58 on Oct 19, 2026
- Deepest drawdown
- -65.7% from Apr 27, 2021 to Oct 10, 2025, not yet recovered
- Best single session
- +27.3% on Mar 19, 2020
- Worst single session
- -26.2% on Mar 16, 2020
- Volatility, 1 year annualised
- 30.3%
- Sessions closing higher, 1 year
- 54%
- Best calendar year
- 2019, +55%
- Worst calendar year
- 2023, -22%
CHCT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2015 starts on May 20, 2015; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $15.60 | $19.17 | $12.58 | $14.72 | -5.2% | 61.2M | 218 |
| 2025 | $16.18 | $17.54 | $12.11 | $15.52 | -3.9% | 61.1M | 250 |
| 2024 | $20.63 | $22.09 | $12.35 | $16.15 | -21.5% | 70M | 251 |
| 2023 | $26.49 | $32.11 | $19.44 | $20.57 | -21.5% | 31.7M | 250 |
| 2022 | $33.11 | $33.54 | $21.95 | $26.20 | -20.7% | 24.3M | 251 |
| 2021 | $32.05 | $35.72 | $28.98 | $33.04 | +4.1% | 25.2M | 252 |
| 2020 | $27.76 | $34.28 | $13.14 | $31.73 | +14.3% | 38.4M | 252 |
| 2019 | $17.77 | $31.56 | $17.32 | $27.76 | +55.0% | 31.1M | 252 |
| 2018 | $16.39 | $19.84 | $13.35 | $17.91 | +8.9% | 29.6M | 249 |
| 2017 | $12.75 | $17.94 | $11.73 | $16.45 | +29.9% | 29M | 251 |
| 2016 | $9.27 | $12.79 | $8.08 | $12.66 | +35.0% | 21.6M | 251 |
| 2015 | $9.40 | $10.14 | $7.79 | $9.38 | n/a | 11.9M | 157 |
CHCT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $14.72 | +12.7% |
| October 2026 | $13.06 | -7.9% |
| September 2026 | $14.18 | -3.6% |
| August 2026 | $14.71 | -19.7% |
| July 2026 | $18.31 | +0.2% |
| June 2026 | $18.28 | +6.2% |
| May 2026 | $17.22 | +2.8% |
| April 2026 | $16.75 | +8.4% |
| March 2026 | $15.46 | -7.0% |
| February 2026 | $16.62 | +1.8% |
| January 2026 | $16.34 | +5.2% |
| December 2025 | $15.52 | +5.4% |
About the CHCT data
Daily bars. 2,884 sessions from May 20, 2015 to Nov 12, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 20, 2015, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse%3ACHCT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
Common questions
CHCT share price history
