CHCT | Comm Health REIT | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

Comm Health REIT (CHCT)

NYSE

$14.59-$0.13 (-0.92%)

Price as of Nov 13, 2026 12:44 PM EST

$423.0M
Market Cap
9.37%
1-Year Change
REIT - Healthcare Facilities
Industry

1 Month
+8.80%

Low Price$12.36

High Price$14.93
3 Months
+0.31%

Low Price$12.36

High Price$14.93
1 Year
+9.37%

Low Price$12.36

High Price$18.18

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/13/2026	$0.33 Dividend
11/12/2026	14.76	14.85	14.29	14.39	-1.93%	293,029
11/11/2026	14.78	14.92	14.48	14.67	-1.70%	580,839
11/10/2026	14.45	14.96	14.27	14.93	+2.90%	544,648
11/09/2026	14.58	14.63	14.43	14.51	+0.88%	368,905
11/06/2026	14.27	14.58	14.07	14.38	-0.20%	370,793
11/05/2026	14.20	14.52	14.03	14.41	+1.59%	529,823
11/04/2026	13.47	14.23	13.41	14.18	+11.10%	597,844
11/03/2026	12.83	12.86	12.71	12.77	-1.06%	257,813
11/03/2026	$0.58 Earnings
11/02/2026	12.79	12.97	12.74	12.90	+1.07%	235,886
10/30/2026	12.86	12.89	12.71	12.77	+0.08%	322,616
10/29/2026	12.61	12.76	12.52	12.76	+2.35%	240,977
10/28/2026	12.55	12.73	12.35	12.46	-0.23%	428,585
10/27/2026	12.62	12.62	12.38	12.49	-0.93%	659,253
10/26/2026	12.76	12.81	12.56	12.61	-0.77%	358,178
10/23/2026	12.67	12.76	12.53	12.71	+0.54%	322,665
10/22/2026	12.51	12.71	12.48	12.64	+2.29%	232,198
10/21/2026	12.80	12.84	12.31	12.36	-3.88%	373,477
10/20/2026	12.60	12.90	12.60	12.86	+2.90%	204,540
10/19/2026	12.89	12.91	12.30	12.49	-3.47%	440,663
10/16/2026	12.99	13.16	12.91	12.94	-0.15%	242,285
10/15/2026	13.03	13.28	12.93	12.96	+0.68%	274,449
10/14/2026	13.10	13.12	12.85	12.87	-2.23%	292,554
10/13/2026	13.30	13.37	13.14	13.17	-0.44%	249,091
10/12/2026	13.25	13.32	13.13	13.23	-0.59%	204,785
10/09/2026	13.33	13.37	13.22	13.30	-0.51%	202,817
10/08/2026	13.28	13.39	13.13	13.37	+0.74%	411,354
10/07/2026	13.33	13.40	13.20	13.28	-0.37%	340,548
10/06/2026	13.10	13.33	13.10	13.32	+2.02%	328,909
10/05/2026	13.33	13.45	13.00	13.06	-1.91%	593,899
10/02/2026	13.81	13.83	13.30	13.31	-3.34%	527,643
10/01/2026	13.82	13.82	13.57	13.77	-0.63%	552,431
09/30/2026	14.08	14.09	13.85	13.86	-1.46%	424,594
09/29/2026	13.93	14.16	13.86	14.07	+0.56%	410,763
09/28/2026	14.03	14.08	13.86	13.99	-0.69%	337,767
09/25/2026	13.99	14.09	13.90	14.09	+0.70%	321,079
09/24/2026	13.96	14.02	13.83	13.99	+0.28%	347,690
09/23/2026	14.07	14.07	13.87	13.95	-1.11%	330,975
09/22/2026	14.13	14.27	14.02	14.11	+0.35%	347,298
09/21/2026	13.91	14.12	13.91	14.06	+1.48%	451,150
09/18/2026	14.06	14.06	13.79	13.85	-1.73%	963,251
09/17/2026	14.39	14.39	14.09	14.10	-1.64%	248,711
09/16/2026	14.35	14.44	14.08	14.33	+0.07%	266,060
09/15/2026	14.36	14.36	14.17	14.32	-0.61%	221,747
09/14/2026	14.45	14.51	14.24	14.41	+0.89%	306,709
09/11/2026	14.34	14.46	14.17	14.28	-0.14%	241,306
09/10/2026	14.22	14.33	14.13	14.30	+0.97%	316,554
09/09/2026	14.45	14.51	14.11	14.17	-1.96%	349,379
09/08/2026	14.60	14.64	14.43	14.45	-1.47%	305,123
09/04/2026	14.52	14.77	14.52	14.66	+0.67%	213,589
09/03/2026	14.64	14.66	14.49	14.57	0.00%	182,624
09/02/2026	14.52	14.63	14.47	14.57	+0.07%	252,836
09/01/2026	14.37	14.67	14.37	14.56	+1.22%	321,638
08/31/2026	14.65	14.65	14.35	14.38	-1.61%	1,462,908
08/28/2026	14.74	14.82	14.53	14.61	-0.93%	366,635
08/27/2026	14.54	14.75	14.54	14.75	+1.00%	344,472
08/26/2026	14.77	14.85	14.53	14.61	-0.53%	241,611
08/25/2026	14.86	14.88	14.44	14.68	-0.73%	330,075
08/24/2026	14.57	14.83	14.57	14.79	+1.75%	368,467
08/21/2026	14.49	14.60	14.29	14.54	0.00%	239,999
08/20/2026	14.32	14.60	14.26	14.54	+0.54%	330,878
08/19/2026	14.10	14.52	14.06	14.46	+2.28%	352,444
08/19/2026	$0.33 Dividend
08/18/2026	14.24	14.33	14.08	14.14	+0.82%	426,096
08/17/2026	14.39	14.40	13.84	14.02	-2.72%	468,949
08/14/2026	14.41	14.67	14.38	14.41	-0.26%	276,244
08/13/2026	14.53	14.72	14.43	14.45	+0.73%	284,177
08/12/2026	14.34	14.48	14.17	14.35	-0.40%	323,919
08/11/2026	14.43	14.59	14.37	14.40	-0.33%	297,998
08/10/2026	15.12	15.12	14.43	14.45	-4.61%	434,441
08/07/2026	14.81	15.16	14.77	15.15	+1.73%	306,698
08/06/2026	14.81	15.33	14.65	14.89	+1.23%	616,569
08/05/2026	15.91	15.92	14.37	14.71	-13.10%	1,421,905
08/04/2026	17.46	17.46	16.91	16.93	-3.01%	524,866
08/04/2026	$0.56 Earnings
08/03/2026	17.65	17.83	17.40	17.45	-0.27%	264,751
07/31/2026	17.75	17.76	17.47	17.50	-1.35%	166,859
07/30/2026	17.96	17.96	17.53	17.74	-1.01%	206,883
07/29/2026	18.13	18.24	17.88	17.92	-1.42%	212,712
07/28/2026	18.16	18.32	18.05	18.18	+1.06%	252,351
07/27/2026	17.94	18.20	17.92	17.99	+0.16%	162,849
07/24/2026	17.70	18.05	17.70	17.96	+1.51%	127,150
07/23/2026	17.45	17.75	17.36	17.69	+0.98%	174,925
07/22/2026	18.21	18.21	17.51	17.52	-3.42%	202,966
07/21/2026	17.88	18.19	17.88	18.14	+1.61%	293,628
07/20/2026	17.85	18.06	17.64	17.85	-0.69%	199,147
07/17/2026	17.93	18.28	17.68	17.98	+1.24%	262,622
07/16/2026	17.19	17.86	17.19	17.76	+3.39%	295,152
07/15/2026	17.01	17.23	17.01	17.18	+1.58%	166,433
07/14/2026	17.29	17.31	16.91	16.91	-2.10%	164,641
07/13/2026	17.42	17.54	17.22	17.27	+0.33%	134,551
07/10/2026	17.15	17.32	16.94	17.21	+1.12%	167,550
07/09/2026	17.22	17.22	16.96	17.02	-0.45%	258,557
07/08/2026	17.37	17.37	17.07	17.10	-0.67%	195,947
07/07/2026	17.29	17.69	17.19	17.21	-0.22%	226,527
07/06/2026	17.40	17.47	17.18	17.25	-1.42%	222,819
07/02/2026	17.60	17.84	17.40	17.50	-0.38%	204,327
07/01/2026	17.48	17.70	17.45	17.57	+0.55%	150,953
06/30/2026	17.55	17.68	17.40	17.47	-1.14%	178,976