Chatham Lodging Trust (CLDT)
NYSE: CLDT · Real-Time Price · USD
7.22
-0.08 (-1.10%)
At close: Mar 28, 2025, 4:00 PM
6.97
-0.25 (-3.42%)
After-hours: Mar 28, 2025, 8:00 PM EDT
Chatham Lodging Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 7.32 | 7.32 | 7.17 | 7.22 | 7.22 | -1.10% | 274,049 |
| Mar 27, 2025 | 7.38 | 7.38 | 7.24 | 7.30 | 7.30 | -1.22% | 246,964 |
| Mar 26, 2025 | 7.41 | 7.46 | 7.32 | 7.39 | 7.39 | - | 211,577 |
| Mar 25, 2025 | 7.45 | 7.45 | 7.31 | 7.39 | 7.39 | -0.81% | 302,649 |
| Mar 24, 2025 | 7.54 | 7.60 | 7.39 | 7.45 | 7.45 | 0.27% | 245,206 |
| Mar 21, 2025 | 7.53 | 7.56 | 7.26 | 7.43 | 7.43 | -2.75% | 778,844 |
| Mar 20, 2025 | 7.64 | 7.77 | 7.60 | 7.64 | 7.64 | -1.04% | 180,925 |
| Mar 19, 2025 | 7.59 | 7.76 | 7.59 | 7.72 | 7.72 | 1.98% | 258,430 |
| Mar 18, 2025 | 7.62 | 7.72 | 7.52 | 7.57 | 7.57 | -0.79% | 432,852 |
| Mar 17, 2025 | 7.55 | 7.69 | 7.52 | 7.63 | 7.63 | 1.06% | 295,727 |
| Mar 14, 2025 | 7.54 | 7.62 | 7.48 | 7.55 | 7.55 | 0.94% | 301,696 |
| Mar 13, 2025 | 7.85 | 7.90 | 7.46 | 7.48 | 7.48 | -3.98% | 406,438 |
| Mar 12, 2025 | 7.92 | 7.99 | 7.70 | 7.79 | 7.79 | -0.89% | 431,005 |
| Mar 11, 2025 | 8.30 | 8.30 | 7.84 | 7.86 | 7.86 | -4.73% | 465,184 |
| Mar 10, 2025 | 8.21 | 8.41 | 8.21 | 8.25 | 8.25 | -1.32% | 450,460 |
| Mar 7, 2025 | 8.12 | 8.42 | 8.12 | 8.36 | 8.36 | 3.08% | 301,939 |
| Mar 6, 2025 | 8.10 | 8.24 | 8.02 | 8.11 | 8.11 | -0.98% | 538,968 |
| Mar 5, 2025 | 8.06 | 8.42 | 8.06 | 8.19 | 8.19 | 1.49% | 493,846 |
| Mar 4, 2025 | 8.02 | 8.12 | 7.92 | 8.07 | 8.07 | -0.74% | 640,107 |
| Mar 3, 2025 | 8.22 | 8.47 | 8.11 | 8.13 | 8.13 | 0.62% | 466,091 |
| Feb 28, 2025 | 8.10 | 8.21 | 8.03 | 8.08 | 8.08 | 0.25% | 1,768,717 |
| Feb 27, 2025 | 8.15 | 8.28 | 8.05 | 8.06 | 8.06 | -2.18% | 596,074 |
| Feb 26, 2025 | 7.93 | 8.26 | 7.72 | 8.24 | 8.24 | 1.85% | 638,901 |
| Feb 25, 2025 | 8.10 | 8.15 | 8.06 | 8.09 | 8.09 | -0.12% | 408,794 |
| Feb 24, 2025 | 8.13 | 8.16 | 8.04 | 8.10 | 8.10 | -0.12% | 285,150 |
| Feb 21, 2025 | 8.38 | 8.43 | 8.09 | 8.11 | 8.11 | -2.29% | 391,389 |
| Feb 20, 2025 | 8.35 | 8.35 | 8.17 | 8.30 | 8.30 | -1.43% | 317,714 |
| Feb 19, 2025 | 8.44 | 8.47 | 8.35 | 8.42 | 8.42 | -1.41% | 239,326 |
| Feb 18, 2025 | 8.39 | 8.56 | 8.38 | 8.54 | 8.54 | 1.30% | 223,827 |
| Feb 14, 2025 | 8.58 | 8.58 | 8.42 | 8.43 | 8.43 | -0.82% | 172,076 |
| Feb 13, 2025 | 8.50 | 8.51 | 8.35 | 8.50 | 8.50 | 0.95% | 290,613 |
| Feb 12, 2025 | 8.47 | 8.48 | 8.33 | 8.42 | 8.42 | -2.32% | 240,438 |
| Feb 11, 2025 | 8.56 | 8.65 | 8.56 | 8.62 | 8.62 | -0.69% | 231,924 |
| Feb 10, 2025 | 8.83 | 8.83 | 8.67 | 8.68 | 8.68 | -1.48% | 209,887 |
| Feb 7, 2025 | 8.81 | 8.85 | 8.65 | 8.81 | 8.81 | -0.45% | 223,031 |
| Feb 6, 2025 | 8.80 | 8.90 | 8.72 | 8.85 | 8.85 | 1.84% | 218,735 |
| Feb 5, 2025 | 8.77 | 8.80 | 8.62 | 8.69 | 8.69 | - | 233,314 |
| Feb 4, 2025 | 8.64 | 8.73 | 8.61 | 8.69 | 8.69 | 0.12% | 149,045 |
| Feb 3, 2025 | 8.56 | 8.72 | 8.48 | 8.68 | 8.68 | -0.69% | 285,089 |
| Jan 31, 2025 | 8.74 | 8.84 | 8.67 | 8.74 | 8.74 | -0.23% | 234,598 |
| Jan 30, 2025 | 8.77 | 8.85 | 8.72 | 8.76 | 8.76 | 1.27% | 260,529 |
| Jan 29, 2025 | 8.85 | 8.88 | 8.60 | 8.65 | 8.65 | -2.70% | 202,355 |
| Jan 28, 2025 | 8.91 | 8.98 | 8.86 | 8.89 | 8.89 | - | 160,375 |
| Jan 27, 2025 | 8.66 | 8.91 | 8.66 | 8.89 | 8.89 | 2.42% | 204,270 |
| Jan 24, 2025 | 8.65 | 8.75 | 8.65 | 8.68 | 8.68 | -0.34% | 281,042 |
| Jan 23, 2025 | 8.65 | 8.77 | 8.62 | 8.71 | 8.71 | -0.11% | 208,967 |
| Jan 22, 2025 | 8.71 | 8.75 | 8.64 | 8.72 | 8.72 | -0.80% | 130,404 |
| Jan 21, 2025 | 8.87 | 8.90 | 8.73 | 8.79 | 8.79 | -0.45% | 232,993 |
| Jan 17, 2025 | 8.91 | 8.91 | 8.79 | 8.83 | 8.83 | 0.46% | 341,579 |
| Jan 16, 2025 | 8.84 | 8.91 | 8.65 | 8.79 | 8.79 | -1.12% | 324,327 |