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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $14.14 | $14.15 | $12.58 | $13.06 | -7.90% | 7,803,917 |
| Sep 2026 | $14.70 | $15.11 | $14.11 | $14.18 | -3.60% | 7,160,817 |
| Aug 2026 | $18.47 | $18.66 | $14.38 | $14.71 | -19.66% | 9,648,807 |
| Jul 2026 | $18.29 | $19.17 | $17.69 | $18.31 | +0.16% | 4,449,327 |
| Jun 2026 | $17.17 | $18.54 | $17.00 | $18.28 | +6.16% | 3,821,811 |
| May 2026 | $17.41 | $18.12 | $16.67 | $17.22 | 0.00% | 4,110,776 |
| Apr 2026 | $15.87 | $17.78 | $15.65 | $17.22 | +8.37% | 3,981,439 |
| Mar 2026 | $16.96 | $17.33 | $15.46 | $15.89 | -7.02% | 6,236,083 |
| Feb 2026 | $17.45 | $18.22 | $16.13 | $17.09 | -1.10% | 6,799,685 |
| Jan 2026 | $16.50 | $17.33 | $16.07 | $17.28 | +5.24% | 3,445,548 |
| Dec 2025 | $15.61 | $16.50 | $15.07 | $16.42 | +5.39% | 4,864,301 |
| Nov 2025 | $14.65 | $15.87 | $14.02 | $15.58 | +6.28% | 6,690,256 |
| Oct 2025 | $15.24 | $15.48 | $13.23 | $14.66 | -4.18% | 5,575,054 |
| Sep 2025 | $15.34 | $15.84 | $14.85 | $15.30 | -0.71% | 4,077,043 |
| Aug 2025 | $15.44 | $15.69 | $14.20 | $15.41 | +0.26% | 5,685,023 |
| Jul 2025 | $16.66 | $17.62 | $15.22 | $15.37 | -7.58% | 5,990,080 |
| Jun 2025 | $16.43 | $17.48 | $16.16 | $16.63 | +1.77% | 5,126,529 |
| May 2025 | $17.14 | $17.29 | $15.62 | $16.34 | -4.33% | 4,393,724 |
| Apr 2025 | $18.20 | $18.42 | $14.76 | $17.08 | -5.95% | 5,225,034 |
| Mar 2025 | $18.67 | $19.01 | $17.81 | $18.16 | -3.09% | 4,923,300 |
| Feb 2025 | $19.59 | $20.28 | $18.16 | $18.74 | -5.50% | 4,908,113 |
| Jan 2025 | $19.25 | $20.87 | $18.45 | $19.83 | +3.23% | 3,788,590 |
| Dec 2024 | $18.86 | $19.22 | $17.79 | $19.21 | +1.64% | 5,934,643 |
| Nov 2024 | $18.81 | $19.85 | $18.11 | $18.90 | +0.75% | 5,317,040 |
| Oct 2024 | $18.07 | $19.22 | $15.89 | $18.76 | +3.36% | 7,188,072 |
| Sep 2024 | $18.57 | $18.71 | $15.06 | $18.15 | -3.10% | 16,612,534 |
| Aug 2024 | $22.00 | $22.00 | $17.64 | $18.73 | -13.92% | 7,206,449 |
| Jul 2024 | $23.38 | $27.62 | $21.38 | $21.76 | -6.97% | 5,025,756 |
| Jun 2024 | $23.70 | $24.23 | $22.22 | $23.39 | -0.30% | 3,999,274 |
| May 2024 | $25.60 | $26.19 | $22.03 | $23.46 | -11.57% | 4,407,800 |
| Apr 2024 | $26.72 | $26.80 | $24.51 | $26.53 | -0.08% | 2,769,853 |
| Mar 2024 | $27.14 | $27.35 | $25.39 | $26.55 | -2.17% | 3,181,107 |
| Feb 2024 | $25.54 | $28.10 | $24.50 | $27.14 | +6.06% | 5,294,220 |
| Jan 2024 | $26.72 | $26.87 | $25.24 | $25.59 | -3.94% | 3,253,884 |
| Dec 2023 | $27.17 | $29.16 | $26.12 | $26.64 | -1.70% | 4,620,213 |
| Nov 2023 | $28.30 | $28.82 | $25.18 | $27.10 | -5.48% | 3,261,022 |
| Oct 2023 | $29.52 | $29.68 | $27.39 | $28.67 | -3.47% | 2,314,892 |
| Sep 2023 | $33.37 | $33.59 | $28.70 | $29.70 | -10.52% | 2,476,303 |
| Aug 2023 | $35.29 | $36.71 | $31.58 | $33.19 | -5.82% | 2,807,771 |
| Jul 2023 | $33.18 | $36.72 | $32.74 | $35.24 | +6.72% | 2,209,415 |
| Jun 2023 | $32.74 | $35.36 | $31.50 | $33.02 | +0.67% | 2,933,882 |
| May 2023 | $35.52 | $37.15 | $31.95 | $32.80 | -8.35% | 2,235,948 |
| Apr 2023 | $36.64 | $37.42 | $34.63 | $35.79 | -2.21% | 1,447,765 |
| Mar 2023 | $38.55 | $39.03 | $33.91 | $36.60 | -5.52% | 3,036,512 |
| Feb 2023 | $42.88 | $43.88 | $38.74 | $38.74 | -9.65% | 2,131,647 |
| Jan 2023 | $36.20 | $42.95 | $35.63 | $42.88 | +19.78% | 2,189,487 |
| Dec 2022 | $35.39 | $36.42 | $33.82 | $35.80 | +1.53% | 2,333,230 |
| Nov 2022 | $34.70 | $35.75 | $33.49 | $35.26 | +1.91% | 2,863,173 |
| Oct 2022 | $33.16 | $34.80 | $30.54 | $34.60 | +5.65% | 2,784,527 |
| Sep 2022 | $36.69 | $37.53 | $30.38 | $32.75 | -11.22% | 2,421,761 |
| Aug 2022 | $38.95 | $41.29 | $36.74 | $36.89 | -5.29% | 1,479,976 |
| Jul 2022 | $36.04 | $39.37 | $34.69 | $38.95 | +7.57% | 1,017,499 |
| Jun 2022 | $37.94 | $37.94 | $32.57 | $36.21 | -3.90% | 1,842,401 |
| May 2022 | $36.99 | $37.89 | $35.28 | $37.68 | +2.34% | 2,122,863 |
| Apr 2022 | $42.09 | $43.04 | $36.67 | $36.82 | -12.77% | 1,501,161 |
| Mar 2022 | $41.92 | $43.68 | $39.42 | $42.21 | +1.22% | 1,885,949 |
| Feb 2022 | $45.24 | $45.24 | $40.96 | $41.70 | -8.03% | 1,867,876 |
| Jan 2022 | $47.37 | $47.98 | $42.26 | $45.34 | -4.08% | 2,146,978 |
| Dec 2021 | $43.52 | $47.83 | $42.55 | $47.27 | +9.85% | 2,474,459 |
| Nov 2021 | $47.73 | $48.99 | $42.64 | $43.03 | -10.05% | 1,695,045 |
| Oct 2021 | $45.39 | $49.20 | $43.64 | $47.84 | +5.86% | 1,677,128 |
| Sep 2021 | $48.80 | $49.96 | $45.15 | $45.19 | -6.84% | 2,374,010 |
| Aug 2021 | $49.78 | $50.55 | $47.21 | $48.51 | -2.65% | 1,472,028 |
| Jul 2021 | $47.57 | $50.76 | $47.33 | $49.83 | +4.99% | 1,515,907 |
| Jun 2021 | $47.40 | $51.53 | $47.28 | $47.46 | +0.38% | 3,003,776 |
| May 2021 | $51.04 | $51.11 | $45.11 | $47.28 | -7.15% | 2,305,691 |
| Apr 2021 | $46.26 | $52.54 | $46.22 | $50.92 | +10.41% | 1,826,683 |
| Mar 2021 | $44.38 | $48.20 | $42.63 | $46.12 | +5.22% | 2,802,563 |
| Feb 2021 | $44.75 | $48.58 | $43.83 | $43.83 | -1.99% | 1,949,554 |
| Jan 2021 | $47.59 | $49.36 | $44.12 | $44.72 | -5.07% | 2,124,223 |
| Dec 2020 | $45.41 | $49.75 | $44.93 | $47.11 | +4.32% | 2,719,732 |
| Nov 2020 | $47.02 | $50.35 | $44.50 | $45.16 | -2.46% | 2,838,516 |
| Oct 2020 | $47.25 | $51.35 | $45.56 | $46.30 | -0.98% | 1,920,295 |
| Sep 2020 | $46.42 | $49.80 | $43.81 | $46.76 | +0.13% | 2,393,483 |
| Aug 2020 | $45.84 | $50.09 | $44.46 | $46.70 | +2.12% | 2,166,517 |
| Jul 2020 | $40.84 | $45.83 | $40.55 | $45.73 | +11.81% | 2,088,052 |
| Jun 2020 | $36.93 | $44.82 | $36.42 | $40.90 | +12.30% | 7,423,864 |
| May 2020 | $36.21 | $41.99 | $30.17 | $36.42 | -2.10% | 4,168,706 |
| Apr 2020 | $36.31 | $41.11 | $28.36 | $37.20 | -2.82% | 3,390,944 |
| Mar 2020 | $47.99 | $51.88 | $20.12 | $38.28 | -19.63% | 5,527,406 |
| Feb 2020 | $47.17 | $52.33 | $46.25 | $47.63 | +0.98% | 2,056,356 |
| Jan 2020 | $42.87 | $47.52 | $41.56 | $47.17 | +10.06% | 2,032,818 |
| Dec 2019 | $47.60 | $47.94 | $41.41 | $42.86 | -9.96% | 3,351,043 |
| Nov 2019 | $48.40 | $49.17 | $44.71 | $47.60 | -1.69% | 2,940,844 |
| Oct 2019 | $44.82 | $48.73 | $43.18 | $48.42 | +8.69% | 1,819,769 |
| Sep 2019 | $42.52 | $45.19 | $40.76 | $44.55 | +4.48% | 2,425,611 |
| Aug 2019 | $41.06 | $43.89 | $41.00 | $42.64 | +3.77% | 2,139,704 |
| Jul 2019 | $39.27 | $42.10 | $38.44 | $41.09 | +4.26% | 1,972,650 |
| Jun 2019 | $39.37 | $39.93 | $37.17 | $39.41 | +0.72% | 2,832,597 |
| May 2019 | $36.58 | $39.35 | $35.62 | $39.13 | +7.26% | 4,465,477 |
| Apr 2019 | $35.97 | $36.77 | $34.38 | $36.48 | +1.64% | 1,706,855 |
| Mar 2019 | $35.70 | $36.51 | $32.60 | $35.89 | +0.56% | 3,185,905 |
| Feb 2019 | $33.09 | $37.14 | $32.37 | $35.69 | +8.09% | 2,544,933 |
| Jan 2019 | $28.60 | $33.05 | $27.88 | $33.02 | +14.53% | 1,751,860 |
| Dec 2018 | $31.82 | $31.82 | $27.54 | $28.83 | -8.59% | 1,945,542 |
| Nov 2018 | $29.80 | $31.65 | $28.15 | $31.54 | +6.12% | 1,771,046 |
| Oct 2018 | $31.00 | $31.24 | $27.80 | $29.72 | -4.07% | 1,475,561 |
| Sep 2018 | $31.04 | $31.19 | $29.39 | $30.98 | -0.16% | 1,301,412 |
| Aug 2018 | $29.92 | $32.81 | $29.65 | $31.03 | +3.43% | 3,416,208 |
| Jul 2018 | $28.51 | $31.08 | $28.51 | $30.00 | +0.44% | 1,991,861 |
| Jun 2018 | $27.82 | $30.20 | $27.43 | $29.87 | +7.83% | 2,416,742 |
| May 2018 | $25.50 | $28.30 | $25.34 | $27.70 | +8.63% | 3,530,715 |
| Apr 2018 | $25.69 | $26.09 | $24.54 | $25.50 | -0.93% | 2,121,700 |
| Mar 2018 | $23.46 | $26.03 | $23.44 | $25.74 | +9.35% | 2,357,213 |
| Feb 2018 | $26.64 | $26.65 | $22.41 | $23.54 | -11.64% | 4,300,683 |
| Jan 2018 | $27.99 | $28.60 | $25.57 | $26.64 | -5.20% | 3,312,712 |
| Dec 2017 | $27.26 | $30.64 | $26.29 | $28.10 | +3.08% | 6,942,590 |
| Nov 2017 | $27.54 | $29.16 | $26.06 | $27.26 | -0.62% | 4,965,205 |
| Oct 2017 | $26.98 | $27.99 | $26.92 | $27.43 | +1.74% | 1,722,658 |
| Sep 2017 | $26.68 | $27.95 | $26.25 | $26.96 | +1.51% | 2,521,677 |
| Aug 2017 | $25.42 | $26.87 | $23.89 | $26.56 | +4.69% | 3,618,814 |
| Jul 2017 | $25.64 | $26.19 | $23.30 | $25.37 | -0.86% | 3,204,568 |
| Jun 2017 | $24.68 | $26.50 | $24.55 | $25.59 | +3.60% | 836,869 |
| May 2017 | $24.77 | $25.94 | $23.83 | $24.70 | -0.08% | 1,057,252 |
| Apr 2017 | $23.91 | $25.54 | $23.76 | $24.72 | +3.43% | 979,148 |
| Mar 2017 | $23.86 | $24.94 | $22.20 | $23.90 | +0.46% | 970,761 |
| Feb 2017 | $21.60 | $24.74 | $21.33 | $23.79 | +10.29% | 963,955 |
| Jan 2017 | $23.18 | $23.37 | $21.51 | $21.57 | -6.34% | 1,304,845 |
| Dec 2016 | $21.69 | $23.18 | $21.14 | $23.03 | +5.74% | 2,243,771 |
| Nov 2016 | $22.39 | $23.02 | $19.61 | $21.78 | -2.68% | 1,859,933 |
| Oct 2016 | $21.85 | $23.69 | $21.11 | $22.38 | +2.10% | 1,028,190 |
| Sep 2016 | $22.91 | $23.62 | $20.55 | $21.92 | -4.57% | 1,843,800 |
| Aug 2016 | $23.12 | $23.71 | $21.83 | $22.97 | -0.09% | 1,548,300 |
| Jul 2016 | $21.13 | $23.46 | $20.92 | $22.99 | +8.75% | 2,149,200 |
| Jun 2016 | $18.55 | $21.39 | $18.55 | $21.14 | +13.29% | 3,001,400 |
| May 2016 | $18.22 | $19.55 | $17.97 | $18.66 | +2.53% | 1,465,400 |
| Apr 2016 | $18.13 | $18.82 | $17.70 | $18.20 | -1.57% | 3,727,400 |
| Mar 2016 | $18.05 | $19.39 | $18.05 | $18.49 | +2.89% | 1,723,200 |
| Feb 2016 | $18.57 | $18.58 | $16.61 | $17.97 | -2.97% | 354,300 |
| Jan 2016 | $18.21 | $18.55 | $15.87 | $18.52 | +0.49% | 693,000 |
| Dec 2015 | $18.75 | $19.17 | $17.91 | $18.43 | -1.55% | 1,259,200 |
| Nov 2015 | $18.21 | $19.00 | $17.60 | $18.72 | +2.24% | 1,304,100 |
| Oct 2015 | $16.00 | $19.30 | $15.83 | $18.31 | +15.16% | 2,980,500 |
| Sep 2015 | $17.99 | $18.21 | $15.61 | $15.90 | -12.11% | 971,000 |
| Aug 2015 | $18.86 | $18.92 | $17.61 | $18.09 | -4.13% | 993,200 |
| Jul 2015 | $19.25 | $19.30 | $18.36 | $18.87 | -1.97% | 776,000 |
| Jun 2015 | $19.60 | $20.38 | $18.31 | $19.25 | -1.79% | 1,852,400 |
| May 2015 | $19.00 | $20.49 | $19.00 | $19.60 | – | 1,796,900 |
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% |