Chatham Lodging Trust (CLDT)
NYSE: CLDT · Real-Time Price · USD
7.22
-0.01 (-0.15%)
Jun 12, 2025, 10:41 AM - Market open
Chatham Lodging Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2025 | 7.40 | 7.42 | 7.23 | 7.23 | 7.23 | -1.36% | 141,387 |
| Jun 10, 2025 | 7.31 | 7.45 | 7.27 | 7.33 | 7.33 | 0.41% | 189,932 |
| Jun 9, 2025 | 7.17 | 7.32 | 7.13 | 7.30 | 7.30 | 2.10% | 235,633 |
| Jun 6, 2025 | 7.15 | 7.20 | 7.12 | 7.15 | 7.15 | 2.14% | 186,044 |
| Jun 5, 2025 | 7.05 | 7.09 | 6.97 | 7.00 | 7.00 | -0.85% | 246,354 |
| Jun 4, 2025 | 7.16 | 7.20 | 7.00 | 7.06 | 7.06 | -1.53% | 229,201 |
| Jun 3, 2025 | 7.10 | 7.25 | 7.10 | 7.17 | 7.17 | 0.84% | 216,718 |
| Jun 2, 2025 | 7.13 | 7.18 | 7.05 | 7.11 | 7.11 | -0.28% | 304,967 |
| May 30, 2025 | 7.17 | 7.27 | 7.11 | 7.13 | 7.13 | -0.70% | 370,252 |
| May 29, 2025 | 7.15 | 7.21 | 7.08 | 7.18 | 7.18 | 0.70% | 157,118 |
| May 28, 2025 | 7.15 | 7.18 | 7.10 | 7.13 | 7.13 | - | 183,356 |
| May 27, 2025 | 7.01 | 7.15 | 6.94 | 7.13 | 7.13 | 2.89% | 185,448 |
| May 23, 2025 | 6.78 | 6.94 | 6.78 | 6.93 | 6.93 | 0.29% | 208,174 |
| May 22, 2025 | 6.83 | 6.96 | 6.81 | 6.91 | 6.91 | 0.14% | 156,202 |
| May 21, 2025 | 7.06 | 7.06 | 6.89 | 6.90 | 6.90 | -3.09% | 215,489 |
| May 20, 2025 | 7.14 | 7.17 | 7.07 | 7.12 | 7.12 | -0.84% | 176,217 |
| May 19, 2025 | 7.13 | 7.20 | 7.09 | 7.18 | 7.18 | -0.97% | 198,606 |
| May 16, 2025 | 7.21 | 7.26 | 7.14 | 7.25 | 7.25 | 0.55% | 255,480 |
| May 15, 2025 | 7.21 | 7.23 | 7.15 | 7.21 | 7.21 | 0.14% | 184,295 |
| May 14, 2025 | 7.28 | 7.29 | 7.20 | 7.20 | 7.20 | -1.37% | 228,952 |
| May 13, 2025 | 7.33 | 7.37 | 7.27 | 7.30 | 7.30 | 0.14% | 230,316 |
| May 12, 2025 | 7.24 | 7.44 | 7.24 | 7.29 | 7.29 | 4.44% | 333,207 |
| May 9, 2025 | 7.09 | 7.09 | 6.96 | 6.98 | 6.98 | -1.55% | 254,161 |
| May 8, 2025 | 7.04 | 7.16 | 6.96 | 7.09 | 7.09 | 1.43% | 233,856 |
| May 7, 2025 | 7.06 | 7.17 | 6.97 | 6.99 | 6.99 | -0.57% | 476,413 |
| May 6, 2025 | 7.17 | 7.41 | 7.03 | 7.03 | 7.03 | 0.29% | 555,585 |
| May 5, 2025 | 6.92 | 7.14 | 6.86 | 7.01 | 7.01 | -0.28% | 408,550 |
| May 2, 2025 | 7.06 | 7.17 | 7.00 | 7.03 | 7.03 | 1.15% | 413,173 |
| May 1, 2025 | 6.92 | 7.04 | 6.90 | 6.95 | 6.95 | 1.16% | 448,493 |
| Apr 30, 2025 | 6.85 | 6.92 | 6.76 | 6.87 | 6.87 | -0.72% | 243,172 |
| Apr 29, 2025 | 7.02 | 7.04 | 6.92 | 6.92 | 6.92 | -1.56% | 194,606 |
| Apr 28, 2025 | 7.00 | 7.10 | 6.92 | 7.03 | 7.03 | - | 256,686 |
| Apr 25, 2025 | 6.94 | 7.03 | 6.90 | 7.03 | 7.03 | 0.29% | 166,629 |
| Apr 24, 2025 | 6.94 | 7.05 | 6.86 | 7.01 | 7.01 | 1.15% | 227,994 |
| Apr 23, 2025 | 7.12 | 7.19 | 6.90 | 6.93 | 6.93 | 0.73% | 336,015 |
| Apr 22, 2025 | 6.96 | 7.00 | 6.75 | 6.88 | 6.88 | 0.58% | 260,344 |
| Apr 21, 2025 | 6.71 | 6.87 | 6.68 | 6.84 | 6.84 | 0.44% | 318,468 |
| Apr 17, 2025 | 6.87 | 7.09 | 6.81 | 6.81 | 6.81 | -1.02% | 427,043 |
| Apr 16, 2025 | 6.74 | 6.95 | 6.63 | 6.88 | 6.88 | 1.03% | 594,266 |
| Apr 15, 2025 | 6.67 | 6.83 | 6.63 | 6.81 | 6.81 | 1.79% | 701,801 |
| Apr 14, 2025 | 6.65 | 6.74 | 6.48 | 6.69 | 6.69 | 1.98% | 523,168 |
| Apr 11, 2025 | 6.33 | 6.62 | 6.22 | 6.56 | 6.56 | 2.66% | 475,277 |
| Apr 10, 2025 | 6.58 | 6.74 | 6.20 | 6.39 | 6.39 | -5.33% | 704,850 |
| Apr 9, 2025 | 6.00 | 6.91 | 5.83 | 6.75 | 6.75 | 10.47% | 715,216 |
| Apr 8, 2025 | 6.50 | 6.50 | 6.03 | 6.11 | 6.11 | -2.24% | 521,640 |
| Apr 7, 2025 | 6.00 | 6.51 | 5.86 | 6.25 | 6.25 | 0.81% | 1,020,769 |
| Apr 4, 2025 | 6.25 | 6.32 | 6.01 | 6.20 | 6.20 | -3.73% | 553,963 |
| Apr 3, 2025 | 6.92 | 6.92 | 6.42 | 6.44 | 6.44 | -10.80% | 436,827 |
| Apr 2, 2025 | 7.07 | 7.27 | 7.07 | 7.22 | 7.22 | 1.12% | 337,723 |
| Apr 1, 2025 | 7.09 | 7.20 | 7.00 | 7.14 | 7.14 | 0.14% | 305,413 |