Community Healthcare Trust Inc (CHCT) stock
CHCTNYSEReal Estate Investment TrustsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 4, 2026Score 13/3046% below fair value
$13.06+0.01 (+0.08%)
Close on Oct 30, 2026Market cap $374.22MP/E 19.5Yield 14.43%
Price history
Community Healthcare Trust share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$13.06
+0.08% on the day
52-week range
$12.58 – $19.17
-31.9% from the high
Change over 52 weeks
-12.0%
From $14.84 on Oct 30, 2025
Average volume
335,078
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $13.16 | $13.19 | $13.00 | $13.06 | +0.08% | 322,616 |
| Oct 29, 2026 | $12.90 | $13.05 | $12.81 | $13.05 | +2.35% | 240,977 |
| Oct 28, 2026 | $12.84 | $13.02 | $12.63 | $12.75 | -0.23% | 428,585 |
| Oct 27, 2026 | $12.91 | $12.91 | $12.66 | $12.78 | -0.93% | 659,253 |
| Oct 26, 2026 | $13.05 | $13.10 | $12.85 | $12.90 | -0.77% | 358,178 |
| Oct 23, 2026 | $12.96 | $13.05 | $12.82 | $13.00 | +0.54% | 322,665 |
| Oct 22, 2026 | $12.80 | $13.00 | $12.76 | $12.93 | +2.29% | 232,198 |
| Oct 21, 2026 | $13.09 | $13.14 | $12.59 | $12.64 | -3.88% | 373,477 |
| Oct 20, 2026 | $12.89 | $13.20 | $12.89 | $13.15 | +2.90% | 204,540 |
| Oct 19, 2026 | $13.19 | $13.21 | $12.58 | $12.78 | -3.47% | 440,663 |
| Oct 16, 2026 | $13.29 | $13.46 | $13.21 | $13.24 | -0.15% | 242,285 |
| Oct 15, 2026 | $13.33 | $13.58 | $13.23 | $13.26 | +0.68% | 274,449 |
| Oct 14, 2026 | $13.40 | $13.42 | $13.14 | $13.17 | -2.23% | 292,554 |
| Oct 13, 2026 | $13.61 | $13.67 | $13.44 | $13.47 | -0.44% | 249,091 |
| Oct 12, 2026 | $13.55 | $13.63 | $13.43 | $13.53 | -0.59% | 204,785 |
| Oct 9, 2026 | $13.64 | $13.68 | $13.53 | $13.61 | -0.51% | 202,817 |
| Oct 8, 2026 | $13.58 | $13.70 | $13.43 | $13.68 | +0.74% | 411,354 |
| Oct 7, 2026 | $13.64 | $13.71 | $13.50 | $13.58 | -0.37% | 340,548 |
| Oct 6, 2026 | $13.40 | $13.64 | $13.40 | $13.63 | +2.02% | 328,909 |
| Oct 5, 2026 | $13.64 | $13.76 | $13.30 | $13.36 | -1.91% | 593,899 |
| Oct 2, 2026 | $14.13 | $14.15 | $13.61 | $13.62 | -3.34% | 527,643 |
| Oct 1, 2026 | $14.14 | $14.14 | $13.88 | $14.09 | -0.63% | 552,431 |
| Sep 30, 2026 | $14.40 | $14.41 | $14.17 | $14.18 | -1.46% | 424,594 |
| Sep 29, 2026 | $14.25 | $14.48 | $14.18 | $14.39 | +0.56% | 410,763 |
| Sep 28, 2026 | $14.35 | $14.40 | $14.18 | $14.31 | -0.69% | 337,767 |
| Sep 25, 2026 | $14.31 | $14.41 | $14.22 | $14.41 | +0.70% | 321,079 |
| Sep 24, 2026 | $14.28 | $14.34 | $14.15 | $14.31 | +0.28% | 347,690 |
| Sep 23, 2026 | $14.39 | $14.39 | $14.19 | $14.27 | -1.11% | 330,946 |
| Sep 22, 2026 | $14.45 | $14.60 | $14.35 | $14.43 | +0.35% | 347,298 |
| Sep 21, 2026 | $14.23 | $14.45 | $14.23 | $14.38 | +1.48% | 451,150 |
| Sep 18, 2026 | $14.38 | $14.38 | $14.11 | $14.17 | -1.73% | 963,251 |
| Sep 17, 2026 | $14.72 | $14.72 | $14.41 | $14.42 | -1.64% | 248,711 |
| Sep 16, 2026 | $14.68 | $14.77 | $14.40 | $14.66 | +0.07% | 266,060 |
| Sep 15, 2026 | $14.69 | $14.69 | $14.50 | $14.65 | -0.61% | 221,747 |
| Sep 14, 2026 | $14.78 | $14.84 | $14.57 | $14.74 | +0.89% | 306,709 |
| Sep 11, 2026 | $14.67 | $14.79 | $14.50 | $14.61 | -0.14% | 241,306 |
| Sep 10, 2026 | $14.55 | $14.66 | $14.45 | $14.63 | +0.97% | 316,554 |
| Sep 9, 2026 | $14.78 | $14.85 | $14.43 | $14.49 | -1.96% | 349,379 |
| Sep 8, 2026 | $14.93 | $14.98 | $14.76 | $14.78 | -1.47% | 305,126 |
| Sep 4, 2026 | $14.85 | $15.11 | $14.85 | $15.00 | +0.67% | 213,589 |
| Sep 3, 2026 | $14.98 | $15.00 | $14.82 | $14.90 | 0.00% | 182,624 |
| Sep 2, 2026 | $14.85 | $14.97 | $14.81 | $14.90 | +0.07% | 252,836 |
| Sep 1, 2026 | $14.70 | $15.01 | $14.70 | $14.89 | +1.22% | 321,638 |
| Aug 31, 2026 | $14.99 | $14.99 | $14.68 | $14.71 | -1.61% | 1,462,908 |
| Aug 28, 2026 | $15.08 | $15.16 | $14.86 | $14.95 | -0.93% | 366,635 |
| Aug 27, 2026 | $14.87 | $15.09 | $14.87 | $15.09 | +1.00% | 344,472 |
| Aug 26, 2026 | $15.11 | $15.19 | $14.87 | $14.94 | -0.53% | 241,611 |
| Aug 25, 2026 | $15.20 | $15.22 | $14.77 | $15.02 | -0.73% | 330,075 |
| Aug 24, 2026 | $14.90 | $15.18 | $14.90 | $15.13 | +1.75% | 368,467 |
| Aug 21, 2026 | $14.82 | $14.93 | $14.62 | $14.87 | 0.00% | 239,999 |
| Aug 20, 2026 | $14.65 | $14.94 | $14.59 | $14.87 | +0.54% | 330,878 |
| Aug 19, 2026 | $14.42 | $14.85 | $14.38 | $14.79 | 0.00% | 352,444 |
| Aug 18, 2026 | $14.90 | $14.99 | $14.73 | $14.79 | +0.82% | 426,096 |
| Aug 17, 2026 | $15.06 | $15.07 | $14.48 | $14.67 | -2.72% | 468,949 |
| Aug 14, 2026 | $15.08 | $15.35 | $15.05 | $15.08 | -0.26% | 276,244 |
| Aug 13, 2026 | $15.20 | $15.40 | $15.10 | $15.12 | +0.73% | 284,177 |
| Aug 12, 2026 | $15.00 | $15.15 | $14.83 | $15.01 | -0.40% | 287,730 |
| Aug 11, 2026 | $15.10 | $15.27 | $15.04 | $15.07 | -0.33% | 297,998 |
| Aug 10, 2026 | $15.82 | $15.82 | $15.10 | $15.12 | -4.61% | 434,441 |
| Aug 7, 2026 | $15.50 | $15.86 | $15.45 | $15.85 | +1.73% | 306,698 |
| Aug 6, 2026 | $15.50 | $16.04 | $15.33 | $15.58 | +1.23% | 616,569 |
| Aug 5, 2026 | $16.65 | $16.66 | $15.03 | $15.39 | -13.10% | 1,422,799 |
| Aug 4, 2026 | $18.27 | $18.27 | $17.69 | $17.71 | -3.01% | 524,866 |
| Aug 3, 2026 | $18.47 | $18.66 | $18.21 | $18.26 | -0.27% | 264,751 |
| Jul 31, 2026 | $18.57 | $18.58 | $18.28 | $18.31 | -1.35% | 166,859 |
| Jul 30, 2026 | $18.80 | $18.80 | $18.34 | $18.56 | -1.01% | 206,883 |
| Jul 29, 2026 | $18.97 | $19.08 | $18.71 | $18.75 | -1.42% | 212,818 |
| Jul 28, 2026 | $19.00 | $19.17 | $18.88 | $19.02 | +1.06% | 252,356 |
| Jul 27, 2026 | $18.77 | $19.04 | $18.75 | $18.82 | +0.16% | 162,849 |
| Jul 24, 2026 | $18.52 | $18.89 | $18.52 | $18.79 | +1.51% | 127,150 |
| Jul 23, 2026 | $18.26 | $18.57 | $18.16 | $18.51 | +0.98% | 174,925 |
| Jul 22, 2026 | $19.05 | $19.05 | $18.32 | $18.33 | -3.42% | 202,966 |
| Jul 21, 2026 | $18.71 | $19.03 | $18.71 | $18.98 | +1.61% | 293,628 |
| Jul 20, 2026 | $18.68 | $18.90 | $18.46 | $18.68 | -0.69% | 199,147 |
| Jul 17, 2026 | $18.76 | $19.13 | $18.50 | $18.81 | +1.24% | 262,622 |
| Jul 16, 2026 | $17.99 | $18.69 | $17.99 | $18.58 | +3.39% | 295,152 |
| Jul 15, 2026 | $17.80 | $18.03 | $17.80 | $17.97 | +1.58% | 166,054 |
| Jul 14, 2026 | $18.09 | $18.11 | $17.69 | $17.69 | -2.10% | 164,641 |
| Jul 13, 2026 | $18.23 | $18.35 | $18.02 | $18.07 | +0.33% | 134,551 |
| Jul 10, 2026 | $17.94 | $18.12 | $17.72 | $18.01 | +1.12% | 167,550 |
| Jul 9, 2026 | $18.02 | $18.02 | $17.75 | $17.81 | -0.45% | 258,557 |
| Jul 8, 2026 | $18.17 | $18.17 | $17.86 | $17.89 | -0.67% | 195,947 |
| Jul 7, 2026 | $18.09 | $18.51 | $17.99 | $18.01 | -0.22% | 226,527 |
| Jul 6, 2026 | $18.21 | $18.28 | $17.97 | $18.05 | -1.42% | 222,819 |
| Jul 2, 2026 | $18.41 | $18.67 | $18.21 | $18.31 | -0.38% | 204,327 |
| Jul 1, 2026 | $18.29 | $18.52 | $18.26 | $18.38 | +0.55% | 150,999 |
| Jun 30, 2026 | $18.36 | $18.50 | $18.21 | $18.28 | -1.14% | 178,976 |
| Jun 29, 2026 | $18.22 | $18.54 | $18.03 | $18.49 | +0.87% | 151,180 |
| Jun 26, 2026 | $18.04 | $18.39 | $17.96 | $18.33 | +2.06% | 594,334 |
| Jun 25, 2026 | $17.97 | $18.15 | $17.68 | $17.96 | -0.39% | 169,687 |
| Jun 24, 2026 | $17.88 | $18.13 | $17.87 | $18.03 | +1.01% | 188,357 |
| Jun 23, 2026 | $17.56 | $17.86 | $17.45 | $17.85 | +2.00% | 160,801 |
| Jun 22, 2026 | $17.44 | $17.69 | $17.44 | $17.50 | +0.40% | 175,284 |
| Jun 18, 2026 | $17.49 | $17.67 | $17.29 | $17.43 | -0.06% | 388,960 |
| Jun 17, 2026 | $17.80 | $17.80 | $17.28 | $17.44 | -1.47% | 140,591 |
| Jun 16, 2026 | $17.72 | $17.81 | $17.53 | $17.70 | +0.63% | 115,845 |
| Jun 15, 2026 | $18.01 | $18.06 | $17.56 | $17.59 | -1.79% | 134,023 |
| Jun 12, 2026 | $17.99 | $18.11 | $17.90 | $17.91 | +0.22% | 91,128 |
| Jun 11, 2026 | $18.03 | $18.29 | $17.84 | $17.87 | +0.06% | 142,034 |
| Jun 10, 2026 | $17.79 | $18.16 | $17.75 | $17.86 | +0.90% | 133,041 |
| Jun 9, 2026 | $17.50 | $17.91 | $17.50 | $17.70 | +1.78% | 159,128 |
| Jun 8, 2026 | $17.57 | $17.63 | $17.35 | $17.39 | -0.57% | 100,488 |
| Jun 5, 2026 | $17.24 | $17.82 | $17.24 | $17.49 | +1.22% | 124,031 |
| Jun 4, 2026 | $17.15 | $17.39 | $17.09 | $17.28 | +1.65% | 137,398 |
| Jun 3, 2026 | $17.40 | $17.48 | $17.00 | $17.00 | -2.47% | 189,026 |
| Jun 2, 2026 | $17.21 | $17.60 | $17.21 | $17.43 | +1.04% | 151,698 |
| Jun 1, 2026 | $17.17 | $17.37 | $17.12 | $17.25 | +0.17% | 195,801 |
| May 29, 2026 | $17.35 | $17.35 | $17.09 | $17.22 | -0.86% | 213,039 |
| May 28, 2026 | $17.62 | $17.63 | $17.32 | $17.37 | -1.19% | 163,888 |
| May 27, 2026 | $17.59 | $17.88 | $17.53 | $17.58 | +0.11% | 144,855 |
| May 26, 2026 | $17.35 | $17.58 | $17.29 | $17.56 | +1.04% | 129,061 |
| May 22, 2026 | $17.70 | $17.82 | $17.36 | $17.38 | -1.92% | 195,998 |
| May 21, 2026 | $17.44 | $17.82 | $17.30 | $17.72 | +1.03% | 212,451 |
| May 20, 2026 | $17.29 | $17.56 | $17.22 | $17.54 | +1.15% | 181,240 |
| May 19, 2026 | $17.17 | $17.43 | $17.11 | $17.34 | +0.29% | 141,340 |
| May 18, 2026 | $16.87 | $17.29 | $16.86 | $17.29 | +2.49% | 159,314 |
| May 15, 2026 | $17.00 | $17.00 | $16.73 | $16.87 | -1.23% | 161,982 |
| May 14, 2026 | $17.11 | $17.32 | $17.07 | $17.08 | +0.47% | 167,592 |
| May 13, 2026 | $16.93 | $17.02 | $16.80 | $17.00 | -0.12% | 237,782 |
| May 12, 2026 | $16.68 | $17.28 | $16.67 | $17.02 | +0.95% | 313,431 |
| May 11, 2026 | $17.07 | $17.19 | $16.83 | $16.86 | -4.10% | 215,536 |
| May 8, 2026 | $17.64 | $17.85 | $17.56 | $17.58 | -0.57% | 255,403 |
| May 7, 2026 | $17.50 | $17.87 | $17.33 | $17.68 | +0.97% | 220,054 |
| May 6, 2026 | $17.93 | $18.12 | $17.39 | $17.51 | -0.74% | 239,637 |
| May 5, 2026 | $17.30 | $17.72 | $17.18 | $17.64 | +2.74% | 265,794 |
| May 4, 2026 | $17.60 | $17.74 | $16.98 | $17.17 | -2.50% | 293,541 |
| May 1, 2026 | $17.41 | $17.74 | $17.33 | $17.61 | +2.26% | 198,838 |
| Apr 30, 2026 | $17.28 | $17.42 | $17.22 | $17.22 | -0.23% | 168,905 |
| Apr 29, 2026 | $17.48 | $17.67 | $17.21 | $17.26 | -1.82% | 150,930 |
| Apr 28, 2026 | $17.46 | $17.65 | $17.32 | $17.58 | +1.15% | 130,212 |
| Apr 27, 2026 | $17.11 | $17.57 | $17.11 | $17.38 | +1.05% | 144,001 |
| Apr 24, 2026 | $16.98 | $17.35 | $16.95 | $17.20 | +0.76% | 179,565 |
| Apr 23, 2026 | $17.21 | $17.48 | $16.40 | $17.07 | -0.35% | 925,530 |
| Apr 22, 2026 | $17.14 | $17.35 | $16.99 | $17.13 | +0.18% | 137,740 |
| Apr 21, 2026 | $17.56 | $17.58 | $17.10 | $17.10 | -2.12% | 113,463 |
| Apr 20, 2026 | $17.58 | $17.68 | $17.42 | $17.47 | -0.91% | 114,431 |
| Apr 17, 2026 | $17.66 | $17.78 | $17.35 | $17.63 | +0.51% | 326,931 |
| Apr 16, 2026 | $17.35 | $17.60 | $17.35 | $17.54 | +0.80% | 124,329 |
| Apr 15, 2026 | $17.34 | $17.45 | $17.23 | $17.40 | +0.12% | 117,005 |
| Apr 14, 2026 | $17.15 | $17.41 | $17.15 | $17.38 | +1.05% | 122,880 |
| Apr 13, 2026 | $17.15 | $17.23 | $17.05 | $17.20 | +0.35% | 152,404 |
| Apr 10, 2026 | $17.06 | $17.23 | $16.91 | $17.14 | +0.82% | 156,637 |
| Apr 9, 2026 | $16.54 | $17.11 | $16.54 | $17.00 | +1.92% | 174,356 |
| Apr 8, 2026 | $16.71 | $16.74 | $16.53 | $16.68 | +1.96% | 201,217 |
| Apr 7, 2026 | $16.08 | $16.38 | $16.08 | $16.36 | +2.00% | 111,777 |
| Apr 6, 2026 | $16.11 | $16.25 | $15.92 | $16.04 | -0.25% | 103,331 |
| Apr 2, 2026 | $15.73 | $16.10 | $15.65 | $16.08 | +1.77% | 178,753 |
| Apr 1, 2026 | $15.87 | $15.95 | $15.75 | $15.80 | -0.57% | 147,042 |
| Mar 31, 2026 | $15.91 | $16.10 | $15.62 | $15.89 | +1.15% | 235,146 |
| Mar 30, 2026 | $15.69 | $15.79 | $15.50 | $15.71 | +1.22% | 170,524 |
| Mar 27, 2026 | $15.88 | $15.89 | $15.52 | $15.52 | -2.94% | 171,659 |
| Mar 26, 2026 | $15.76 | $16.09 | $15.68 | $15.99 | +1.20% | 184,982 |
| Mar 25, 2026 | $16.05 | $16.05 | $15.75 | $15.80 | -0.44% | 126,220 |
| Mar 24, 2026 | $15.89 | $16.04 | $15.80 | $15.87 | -0.81% | 121,801 |
| Mar 23, 2026 | $15.75 | $16.21 | $15.54 | $16.00 | +2.96% | 255,652 |
| Mar 20, 2026 | $16.42 | $16.42 | $15.46 | $15.54 | -4.66% | 530,062 |
| Mar 19, 2026 | $16.25 | $16.46 | $16.17 | $16.30 | +0.06% | 172,328 |
| Mar 18, 2026 | $16.45 | $16.56 | $16.25 | $16.29 | -1.57% | 170,755 |
| Mar 17, 2026 | $16.70 | $16.76 | $16.52 | $16.55 | +0.06% | 204,001 |
| Mar 16, 2026 | $16.33 | $16.71 | $16.20 | $16.54 | +2.41% | 224,284 |
| Mar 13, 2026 | $16.33 | $16.39 | $15.95 | $16.15 | -0.06% | 313,931 |
| Mar 12, 2026 | $16.13 | $16.53 | $16.08 | $16.16 | -0.92% | 349,178 |
| Mar 11, 2026 | $16.50 | $16.54 | $16.23 | $16.31 | -1.45% | 201,606 |
| Mar 10, 2026 | $16.50 | $16.61 | $16.39 | $16.55 | -0.42% | 473,574 |
| Mar 9, 2026 | $16.43 | $16.67 | $16.12 | $16.62 | -0.30% | 496,923 |
| Mar 6, 2026 | $16.60 | $16.70 | $16.42 | $16.67 | -0.83% | 167,471 |
| Mar 5, 2026 | $17.15 | $17.15 | $16.51 | $16.81 | -2.61% | 532,292 |
| Mar 4, 2026 | $17.13 | $17.28 | $16.92 | $17.26 | +0.64% | 449,984 |
| Mar 3, 2026 | $17.03 | $17.30 | $16.74 | $17.15 | -0.98% | 206,696 |
| Mar 2, 2026 | $16.96 | $17.33 | $16.75 | $17.32 | +1.35% | 477,014 |
| Feb 27, 2026 | $17.03 | $17.48 | $16.91 | $17.09 | +0.41% | 456,834 |
| Feb 26, 2026 | $16.88 | $17.02 | $16.71 | $17.02 | +1.19% | 267,212 |
| Feb 25, 2026 | $16.71 | $16.93 | $16.65 | $16.82 | +0.30% | 362,164 |
| Feb 24, 2026 | $16.31 | $16.83 | $16.25 | $16.77 | +2.69% | 304,929 |
| Feb 23, 2026 | $16.45 | $16.57 | $16.13 | $16.33 | -4.17% | 466,338 |
| Feb 20, 2026 | $17.07 | $17.26 | $16.97 | $17.04 | +0.12% | 531,625 |
| Feb 19, 2026 | $17.28 | $17.75 | $16.78 | $17.02 | -1.33% | 613,848 |
| Feb 18, 2026 | $17.75 | $18.03 | $17.05 | $17.25 | -4.27% | 544,336 |
| Feb 17, 2026 | $17.74 | $18.03 | $17.50 | $18.02 | +2.15% | 443,539 |
| Feb 13, 2026 | $17.68 | $17.86 | $17.45 | $17.64 | +0.68% | 503,248 |
| Feb 12, 2026 | $18.04 | $18.04 | $17.41 | $17.52 | -2.29% | 448,257 |
| Feb 11, 2026 | $18.13 | $18.19 | $17.88 | $17.93 | -0.83% | 311,123 |
| Feb 10, 2026 | $17.96 | $18.20 | $17.84 | $18.08 | +0.67% | 250,755 |
| Feb 9, 2026 | $18.07 | $18.15 | $17.61 | $17.96 | -0.94% | 235,019 |
| Feb 6, 2026 | $18.14 | $18.22 | $17.83 | $18.13 | -0.06% | 154,238 |
| Feb 5, 2026 | $18.07 | $18.18 | $17.70 | $18.14 | +0.55% | 270,990 |
| Feb 4, 2026 | $17.69 | $18.19 | $17.63 | $18.04 | +2.79% | 209,267 |
| Feb 3, 2026 | $17.44 | $17.79 | $17.35 | $17.55 | +0.92% | 265,532 |
| Feb 2, 2026 | $17.45 | $17.45 | $17.23 | $17.39 | +0.64% | 160,431 |
| Jan 30, 2026 | $16.87 | $17.31 | $16.84 | $17.28 | +2.13% | 155,750 |
| Jan 29, 2026 | $16.71 | $16.97 | $16.62 | $16.92 | +1.56% | 120,988 |
| Jan 28, 2026 | $17.10 | $17.15 | $16.66 | $16.66 | -2.40% | 199,497 |
| Jan 27, 2026 | $16.96 | $17.20 | $16.95 | $17.07 | +0.23% | 86,520 |
| Jan 26, 2026 | $17.00 | $17.10 | $16.89 | $17.03 | +0.24% | 138,541 |
| Jan 23, 2026 | $17.10 | $17.12 | $16.91 | $16.99 | -0.76% | 134,479 |
| Jan 22, 2026 | $17.12 | $17.26 | $17.07 | $17.12 | -0.17% | 188,232 |
| Jan 21, 2026 | $17.18 | $17.32 | $16.82 | $17.15 | 0.00% | 174,604 |
| Jan 20, 2026 | $17.02 | $17.33 | $16.83 | $17.15 | +0.65% | 188,112 |
| Jan 16, 2026 | $16.99 | $17.25 | $16.99 | $17.04 | -0.12% | 303,382 |
| Jan 15, 2026 | $16.96 | $17.21 | $16.90 | $17.06 | +0.59% | 121,915 |
| Jan 14, 2026 | $16.94 | $17.03 | $16.57 | $16.96 | +0.41% | 150,888 |
| Jan 13, 2026 | $16.92 | $16.97 | $16.62 | $16.89 | +0.24% | 103,618 |
| Jan 12, 2026 | $16.95 | $17.09 | $16.83 | $16.85 | -0.30% | 190,873 |
| Jan 9, 2026 | $16.85 | $16.99 | $16.72 | $16.90 | +0.66% | 158,824 |
| Jan 8, 2026 | $16.71 | $17.00 | $16.71 | $16.79 | -0.24% | 148,308 |
| Jan 7, 2026 | $16.66 | $16.91 | $16.56 | $16.83 | +1.14% | 238,298 |
| Jan 6, 2026 | $16.46 | $16.64 | $16.27 | $16.64 | +1.65% | 188,355 |
| Jan 5, 2026 | $16.37 | $16.55 | $16.28 | $16.37 | +0.24% | 194,161 |
| Jan 2, 2026 | $16.50 | $16.55 | $16.07 | $16.33 | -0.55% | 260,203 |
| Dec 31, 2025 | $16.25 | $16.50 | $16.25 | $16.42 | +1.05% | 178,168 |
| Dec 30, 2025 | $16.25 | $16.41 | $16.16 | $16.25 | +0.06% | 216,915 |
| Dec 29, 2025 | $15.97 | $16.27 | $15.97 | $16.24 | +1.82% | 210,847 |
| Dec 26, 2025 | $15.79 | $16.00 | $15.63 | $15.95 | +1.14% | 121,854 |
| Dec 24, 2025 | $15.63 | $15.80 | $15.60 | $15.77 | +1.02% | 75,694 |
| Dec 23, 2025 | $15.70 | $15.79 | $15.57 | $15.61 | -0.64% | 137,129 |
| Dec 22, 2025 | $15.88 | $15.93 | $15.67 | $15.71 | -1.44% | 217,904 |
| Dec 19, 2025 | $16.11 | $16.24 | $15.87 | $15.94 | -1.42% | 575,754 |
| Dec 18, 2025 | $15.96 | $16.28 | $15.87 | $16.17 | +1.70% | 285,776 |
| Dec 17, 2025 | $15.52 | $15.92 | $15.50 | $15.90 | +2.71% | 206,643 |
| Dec 16, 2025 | $15.50 | $15.59 | $15.36 | $15.48 | -0.06% | 193,506 |
| Dec 15, 2025 | $15.45 | $15.58 | $15.29 | $15.49 | +1.24% | 281,864 |
| Dec 12, 2025 | $15.20 | $15.37 | $15.09 | $15.30 | +1.32% | 238,263 |
| Dec 11, 2025 | $15.56 | $15.65 | $15.07 | $15.10 | -2.45% | 273,505 |
| Dec 10, 2025 | $15.39 | $15.61 | $15.38 | $15.48 | +0.85% | 234,368 |
| Dec 9, 2025 | $15.30 | $15.52 | $15.28 | $15.35 | +0.99% | 122,215 |
| Dec 8, 2025 | $15.34 | $15.48 | $15.17 | $15.20 | -0.59% | 161,846 |
| Dec 5, 2025 | $15.38 | $15.44 | $15.21 | $15.29 | +0.53% | 240,472 |
| Dec 4, 2025 | $15.69 | $15.71 | $15.18 | $15.21 | -3.43% | 306,246 |
| Dec 3, 2025 | $15.79 | $15.90 | $15.61 | $15.75 | 0.00% | 170,972 |
| Dec 2, 2025 | $15.71 | $15.91 | $15.61 | $15.75 | +0.70% | 166,945 |
| Dec 1, 2025 | $15.61 | $15.83 | $15.57 | $15.64 | +0.39% | 247,415 |
| Nov 28, 2025 | $15.66 | $15.82 | $15.55 | $15.58 | -1.14% | 102,554 |
| Nov 26, 2025 | $15.49 | $15.87 | $15.47 | $15.76 | +1.29% | 208,065 |
| Nov 25, 2025 | $15.04 | $15.70 | $14.91 | $15.56 | +3.18% | 324,603 |
| Nov 24, 2025 | $14.90 | $15.23 | $14.78 | $15.08 | +0.47% | 1,378,491 |
| Nov 21, 2025 | $14.53 | $15.02 | $14.39 | $15.01 | +4.09% | 301,875 |
| Nov 20, 2025 | $14.62 | $14.77 | $14.40 | $14.42 | -1.37% | 291,097 |
| Nov 19, 2025 | $15.22 | $15.24 | $14.58 | $14.62 | -4.19% | 275,734 |
| Nov 18, 2025 | $14.89 | $15.33 | $14.72 | $15.26 | +2.83% | 318,067 |
| Nov 17, 2025 | $14.75 | $15.17 | $14.66 | $14.84 | +0.27% | 321,697 |
| Nov 14, 2025 | $14.55 | $14.84 | $14.29 | $14.80 | +1.65% | 388,304 |
| Nov 13, 2025 | $14.43 | $14.65 | $14.27 | $14.56 | +0.48% | 272,831 |
| Nov 12, 2025 | $14.70 | $14.77 | $14.45 | $14.49 | -1.83% | 235,273 |
| Nov 11, 2025 | $14.70 | $14.84 | $14.60 | $14.76 | +0.54% | 236,177 |
| Nov 10, 2025 | $14.33 | $14.79 | $14.25 | $14.68 | +1.52% | 359,258 |
| Nov 7, 2025 | $14.05 | $14.62 | $14.02 | $14.46 | -2.03% | 338,705 |
| Nov 6, 2025 | $15.00 | $15.02 | $14.58 | $14.76 | -0.27% | 485,072 |
| Nov 5, 2025 | $14.73 | $14.84 | $14.56 | $14.80 | +0.75% | 317,568 |
| Nov 4, 2025 | $14.54 | $14.87 | $14.54 | $14.69 | +0.48% | 313,182 |
| Nov 3, 2025 | $14.65 | $14.88 | $14.50 | $14.62 | -0.27% | 221,703 |
| Oct 31, 2025 | $14.75 | $14.84 | $14.49 | $14.66 | -1.21% | 319,560 |
| Oct 30, 2025 | $14.49 | $14.86 | $14.37 | $14.84 | +2.84% | 256,891 |
| Oct 29, 2025 | $14.70 | $15.26 | $14.18 | $14.43 | -0.28% | 495,944 |
| Oct 28, 2025 | $14.48 | $14.55 | $14.19 | $14.47 | -0.21% | 258,101 |
| Oct 27, 2025 | $14.62 | $14.71 | $14.30 | $14.50 | -0.62% | 264,128 |
| Oct 24, 2025 | $14.13 | $14.61 | $14.13 | $14.59 | +4.07% | 201,223 |
| Oct 23, 2025 | $14.20 | $14.20 | $13.95 | $14.02 | -0.78% | 147,832 |
| Oct 22, 2025 | $14.08 | $14.20 | $13.96 | $14.13 | +0.71% | 184,160 |
| Oct 21, 2025 | $13.92 | $14.09 | $13.81 | $14.03 | +0.50% | 220,097 |
| Oct 20, 2025 | $13.91 | $13.98 | $13.70 | $13.96 | – | 226,268 |
Seasonality
CHCT return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.8% | 0.3% | -2.1% | -0.1% | 0.1% | 2.9% | 2.1% | -1.8% | -3.0% | 0.5% | 1.0% | 0.6% |
| Months up | 5 of 10 | 5 of 10 | 5 of 10 | 4 of 10 | 5 of 10 | 8 of 10 | 7 of 10 | 5 of 10 | 3 of 10 | 5 of 10 | 5 of 9 | 6 of 9 |
| 2026 | 5.2% | 1.8% | -7.0% | 8.4% | 2.8% | 6.2% | 0.2% | -17.8% | -3.6% | -7.9% | ||
| 2025 | 3.2% | -3.1% | -3.1% | -5.9% | -1.6% | 1.8% | -7.6% | 3.4% | -0.7% | -4.2% | 9.8% | 5.4% |
| 2024 | -3.9% | 7.8% | -2.2% | -0.1% | -9.9% | -0.3% | -7.0% | -11.8% | -3.1% | 3.4% | 3.3% | 1.6% |
| 2023 | 19.8% | -8.7% | -5.5% | -2.2% | -7.2% | 0.7% | 6.7% | -4.6% | -10.5% | -3.5% | -3.9% | -1.7% |
| 2022 | -4.1% | -7.1% | 1.2% | -12.8% | 3.6% | -3.9% | 7.6% | -4.2% | -11.2% | 5.6% | 3.2% | 1.5% |
| 2021 | -5.1% | -1.1% | 5.2% | 10.4% | -6.3% | 0.4% | 5.0% | -1.8% | -6.8% | 5.9% | -9.2% | 9.9% |
| 2020 | 10.1% | 1.8% | -19.6% | -2.8% | -0.8% | 12.3% | 11.8% | 3.0% | 0.1% | -1.0% | -1.6% | 4.3% |
| 2019 | 14.5% | 9.4% | 0.6% | 1.6% | 8.5% | 0.7% | 4.3% | 4.8% | 4.5% | 8.7% | -0.8% | -10.0% |
| 2018 | -5.2% | -10.1% | 9.3% | -0.9% | 10.3% | 7.8% | 0.4% | 4.8% | -0.2% | -4.1% | 7.6% | -8.6% |
| 2017 | -6.3% | 12.2% | 0.5% | 3.4% | 1.5% | 3.6% | -0.9% | 6.3% | 1.5% | 1.7% | 0.8% | 3.1% |