Chatham Lodging Trust (CLDT)
NYSE: CLDT · Real-Time Price · USD
6.45
-0.08 (-1.23%)
At close: Oct 29, 2025, 4:00 PM EDT
6.45
0.00 (0.00%)
After-hours: Oct 29, 2025, 7:00 PM EDT

Chatham Lodging Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20256.506.626.446.45--1.23%357,039
Oct 28, 20256.656.666.516.536.53-1.80%311,726
Oct 27, 20256.586.736.576.656.651.53%320,378
Oct 24, 20256.586.596.486.556.550.15%322,723
Oct 23, 20256.556.576.526.546.54-315,741
Oct 22, 20256.496.606.486.546.541.08%370,247
Oct 21, 20256.406.536.406.476.470.78%355,815
Oct 20, 20256.356.436.296.426.421.74%238,256
Oct 17, 20256.306.376.276.316.31-0.16%336,487
Oct 16, 20256.406.446.276.326.32-1.10%289,532
Oct 15, 20256.366.496.346.396.391.11%247,150
Oct 14, 20256.196.386.156.326.320.32%307,875
Oct 13, 20256.366.416.206.306.301.12%287,676
Oct 10, 20256.386.416.216.236.23-2.50%329,780
Oct 9, 20256.426.476.346.396.39-0.47%264,384
Oct 8, 20256.496.536.386.426.42-0.16%307,366
Oct 7, 20256.486.546.416.436.43-1.08%394,171
Oct 6, 20256.616.636.476.506.50-0.76%456,049
Oct 3, 20256.686.736.536.556.55-1.65%330,454
Oct 2, 20256.646.706.516.666.660.76%441,820
Oct 1, 20256.646.726.586.616.61-1.49%260,424
Sep 30, 20256.796.796.666.716.71-2.04%344,355
Sep 29, 20256.986.986.826.856.76-1.72%277,296
Sep 26, 20256.947.036.906.976.880.43%305,897
Sep 25, 20256.917.016.916.946.85-1.14%196,242
Sep 24, 20257.087.106.997.026.93-0.71%186,064
Sep 23, 20257.087.207.057.076.98-0.14%247,952
Sep 22, 20257.057.117.007.086.99-0.28%222,109
Sep 19, 20257.147.147.057.107.01-0.42%965,473
Sep 18, 20256.987.136.987.137.042.74%282,004
Sep 17, 20257.027.116.876.946.85-1.56%395,864
Sep 16, 20257.057.066.877.056.960.43%297,849
Sep 15, 20257.097.167.007.026.93-1.27%273,587
Sep 12, 20257.227.247.087.117.02-1.66%177,762
Sep 11, 20257.157.257.147.237.131.54%229,717
Sep 10, 20257.137.157.077.127.03-0.28%212,024
Sep 9, 20257.287.317.147.147.05-2.46%164,563
Sep 8, 20257.457.457.317.327.22-1.21%200,302
Sep 5, 20257.527.637.397.417.31-1.59%167,047
Sep 4, 20257.547.547.447.537.430.40%210,021
Sep 3, 20257.517.637.497.507.40-0.40%235,833
Sep 2, 20257.577.637.487.537.43-1.31%271,752
Aug 29, 20257.677.697.587.637.53-0.13%654,191
Aug 28, 20257.787.827.577.647.54-1.67%644,610
Aug 27, 20257.647.797.647.777.671.57%403,918
Aug 26, 20257.587.727.587.657.550.66%221,095
Aug 25, 20257.647.667.577.607.50-0.65%183,063
Aug 22, 20257.347.697.337.657.555.52%357,254
Aug 21, 20257.207.287.147.257.15-201,095
Aug 20, 20257.267.307.177.257.15-167,865