Chatham Lodging Trust (CLDT)
NYSE: CLDT · Real-Time Price · USD
6.89
-0.08 (-1.15%)
Jan 28, 2026, 4:00 PM EST - Market closed
Chatham Lodging Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 7.00 | 7.08 | 6.87 | 6.89 | 6.89 | -1.15% | 206,970 |
| Jan 27, 2026 | 7.06 | 7.06 | 6.90 | 6.97 | 6.97 | -1.41% | 207,420 |
| Jan 26, 2026 | 7.11 | 7.15 | 7.04 | 7.07 | 7.07 | -0.84% | 171,565 |
| Jan 23, 2026 | 7.17 | 7.19 | 7.10 | 7.13 | 7.13 | -0.83% | 209,845 |
| Jan 22, 2026 | 7.32 | 7.44 | 7.19 | 7.19 | 7.19 | -1.10% | 214,671 |
| Jan 21, 2026 | 6.91 | 7.35 | 6.91 | 7.27 | 7.27 | 5.52% | 418,077 |
| Jan 20, 2026 | 6.82 | 6.97 | 6.77 | 6.89 | 6.89 | -0.29% | 299,909 |
| Jan 16, 2026 | 6.96 | 7.03 | 6.88 | 6.91 | 6.91 | -1.29% | 181,065 |
| Jan 15, 2026 | 6.89 | 7.03 | 6.89 | 7.00 | 7.00 | 1.74% | 181,888 |
| Jan 14, 2026 | 6.89 | 6.95 | 6.80 | 6.88 | 6.88 | -0.72% | 200,072 |
| Jan 13, 2026 | 7.03 | 7.08 | 6.90 | 6.93 | 6.93 | -1.00% | 150,647 |
| Jan 12, 2026 | 6.99 | 7.02 | 6.94 | 7.00 | 7.00 | -0.28% | 275,326 |
| Jan 9, 2026 | 6.87 | 7.10 | 6.87 | 7.02 | 7.02 | 2.03% | 324,777 |
| Jan 8, 2026 | 6.72 | 6.99 | 6.72 | 6.88 | 6.88 | 1.78% | 214,256 |
| Jan 7, 2026 | 6.97 | 6.97 | 6.70 | 6.76 | 6.76 | -2.73% | 273,108 |
| Jan 6, 2026 | 6.72 | 6.95 | 6.69 | 6.95 | 6.95 | 2.81% | 295,666 |
| Jan 5, 2026 | 6.78 | 6.88 | 6.73 | 6.76 | 6.76 | -0.59% | 285,778 |
| Jan 2, 2026 | 6.80 | 6.90 | 6.72 | 6.80 | 6.80 | -0.15% | 235,472 |
| Dec 31, 2025 | 6.88 | 6.90 | 6.77 | 6.81 | 6.81 | -1.73% | 497,036 |
| Dec 30, 2025 | 6.97 | 7.03 | 6.93 | 6.93 | 6.84 | -0.43% | 328,256 |
| Dec 29, 2025 | 6.90 | 7.00 | 6.85 | 6.96 | 6.87 | 1.02% | 434,225 |
| Dec 26, 2025 | 6.89 | 6.91 | 6.80 | 6.89 | 6.80 | 0.15% | 137,841 |
| Dec 24, 2025 | 6.80 | 6.90 | 6.79 | 6.88 | 6.79 | 1.33% | 112,270 |
| Dec 23, 2025 | 6.89 | 6.92 | 6.77 | 6.79 | 6.70 | -2.02% | 239,200 |
| Dec 22, 2025 | 6.98 | 7.05 | 6.92 | 6.93 | 6.84 | -0.86% | 219,355 |
| Dec 19, 2025 | 7.04 | 7.10 | 6.98 | 6.99 | 6.90 | -1.13% | 447,013 |
| Dec 18, 2025 | 7.07 | 7.11 | 6.92 | 7.07 | 6.98 | 0.43% | 195,759 |
| Dec 17, 2025 | 7.13 | 7.25 | 7.03 | 7.04 | 6.95 | -0.98% | 234,815 |
| Dec 16, 2025 | 7.10 | 7.13 | 7.02 | 7.11 | 7.02 | 0.42% | 286,014 |
| Dec 15, 2025 | 6.97 | 7.13 | 6.93 | 7.08 | 6.99 | 2.46% | 297,960 |
| Dec 12, 2025 | 6.85 | 6.96 | 6.84 | 6.91 | 6.82 | 1.17% | 243,437 |
| Dec 11, 2025 | 6.81 | 6.89 | 6.80 | 6.83 | 6.74 | 0.44% | 198,147 |
| Dec 10, 2025 | 6.62 | 6.82 | 6.48 | 6.80 | 6.71 | 3.03% | 441,325 |
| Dec 9, 2025 | 6.47 | 6.64 | 6.47 | 6.60 | 6.51 | 2.17% | 196,198 |
| Dec 8, 2025 | 6.54 | 6.54 | 6.41 | 6.46 | 6.38 | -0.77% | 187,628 |
| Dec 5, 2025 | 6.52 | 6.62 | 6.50 | 6.51 | 6.43 | -0.15% | 233,650 |
| Dec 4, 2025 | 6.71 | 6.72 | 6.52 | 6.52 | 6.44 | -3.41% | 381,211 |
| Dec 3, 2025 | 6.74 | 6.81 | 6.69 | 6.75 | 6.66 | 0.30% | 191,913 |
| Dec 2, 2025 | 6.77 | 6.77 | 6.67 | 6.73 | 6.64 | 0.15% | 167,961 |
| Dec 1, 2025 | 6.74 | 6.85 | 6.70 | 6.72 | 6.63 | -0.88% | 234,540 |
| Nov 28, 2025 | 6.83 | 6.83 | 6.76 | 6.78 | 6.69 | -0.73% | 121,174 |
| Nov 26, 2025 | 6.78 | 6.89 | 6.77 | 6.83 | 6.74 | 0.74% | 211,354 |
| Nov 25, 2025 | 6.69 | 6.84 | 6.68 | 6.78 | 6.69 | 2.11% | 217,889 |
| Nov 24, 2025 | 6.71 | 6.71 | 6.61 | 6.64 | 6.55 | -0.60% | 213,069 |
| Nov 21, 2025 | 6.43 | 6.69 | 6.43 | 6.68 | 6.59 | 4.37% | 259,635 |
| Nov 20, 2025 | 6.51 | 6.63 | 6.38 | 6.40 | 6.32 | -1.08% | 336,069 |
| Nov 19, 2025 | 6.54 | 6.54 | 6.43 | 6.47 | 6.39 | -0.61% | 219,111 |
| Nov 18, 2025 | 6.56 | 6.57 | 6.46 | 6.51 | 6.43 | -0.76% | 225,710 |
| Nov 17, 2025 | 6.65 | 6.71 | 6.53 | 6.56 | 6.47 | -2.09% | 188,665 |
| Nov 14, 2025 | 6.67 | 6.71 | 6.57 | 6.70 | 6.61 | - | 201,287 |