Chatham Lodging Trust (CLDT)
NYSE: CLDT · Real-Time Price · USD
7.80
-0.01 (-0.13%)
Mar 17, 2026, 4:00 PM EDT - Market closed
Chatham Lodging Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 7.90 | 7.91 | 7.74 | 7.80 | 7.80 | -0.13% | 202,568 |
| Mar 16, 2026 | 7.65 | 7.91 | 7.61 | 7.81 | 7.81 | 4.13% | 273,138 |
| Mar 13, 2026 | 7.71 | 7.76 | 7.47 | 7.50 | 7.50 | -1.96% | 335,972 |
| Mar 12, 2026 | 7.68 | 7.74 | 7.58 | 7.65 | 7.65 | -2.30% | 216,038 |
| Mar 11, 2026 | 7.81 | 7.88 | 7.75 | 7.83 | 7.83 | -0.89% | 258,783 |
| Mar 10, 2026 | 7.82 | 8.01 | 7.78 | 7.90 | 7.90 | 0.13% | 307,654 |
| Mar 9, 2026 | 7.86 | 7.99 | 7.57 | 7.89 | 7.89 | -1.74% | 449,868 |
| Mar 6, 2026 | 8.09 | 8.09 | 7.88 | 8.03 | 8.03 | -2.07% | 558,375 |
| Mar 5, 2026 | 8.35 | 8.45 | 8.19 | 8.20 | 8.20 | -1.80% | 589,355 |
| Mar 4, 2026 | 7.86 | 8.37 | 7.73 | 8.35 | 8.35 | 8.87% | 376,393 |
| Mar 3, 2026 | 7.47 | 7.78 | 7.36 | 7.67 | 7.67 | 0.39% | 302,985 |
| Mar 2, 2026 | 7.58 | 7.73 | 7.50 | 7.64 | 7.64 | -0.91% | 340,758 |
| Feb 27, 2026 | 8.00 | 8.04 | 7.64 | 7.71 | 7.71 | -1.41% | 385,575 |
| Feb 26, 2026 | 7.41 | 7.84 | 7.41 | 7.82 | 7.82 | 5.68% | 412,476 |
| Feb 25, 2026 | 7.18 | 7.48 | 7.18 | 7.40 | 7.40 | 1.23% | 357,045 |
| Feb 24, 2026 | 7.33 | 7.35 | 7.18 | 7.31 | 7.31 | -0.14% | 337,580 |
| Feb 23, 2026 | 7.48 | 7.48 | 7.26 | 7.32 | 7.32 | -2.01% | 188,884 |
| Feb 20, 2026 | 7.44 | 7.50 | 7.36 | 7.47 | 7.47 | 0.40% | 208,254 |
| Feb 19, 2026 | 7.46 | 7.59 | 7.38 | 7.44 | 7.44 | -1.20% | 213,570 |
| Feb 18, 2026 | 7.57 | 7.74 | 7.52 | 7.53 | 7.53 | -1.05% | 259,222 |
| Feb 17, 2026 | 7.54 | 7.64 | 7.45 | 7.61 | 7.61 | 1.60% | 249,909 |
| Feb 13, 2026 | 7.54 | 7.59 | 7.45 | 7.49 | 7.49 | 0.13% | 350,328 |
| Feb 12, 2026 | 7.66 | 7.80 | 7.39 | 7.48 | 7.48 | -2.22% | 182,129 |
| Feb 11, 2026 | 7.75 | 7.76 | 7.61 | 7.65 | 7.65 | -0.52% | 188,584 |
| Feb 10, 2026 | 7.61 | 7.73 | 7.54 | 7.69 | 7.69 | 1.85% | 368,945 |
| Feb 9, 2026 | 7.58 | 7.63 | 7.50 | 7.55 | 7.55 | -0.26% | 218,888 |
| Feb 6, 2026 | 7.51 | 7.64 | 7.45 | 7.57 | 7.57 | 1.61% | 259,141 |
| Feb 5, 2026 | 7.44 | 7.52 | 7.31 | 7.45 | 7.45 | 0.13% | 189,462 |
| Feb 4, 2026 | 7.29 | 7.52 | 7.26 | 7.44 | 7.44 | 3.91% | 217,810 |
| Feb 3, 2026 | 7.24 | 7.33 | 7.09 | 7.16 | 7.16 | -1.10% | 224,740 |
| Feb 2, 2026 | 7.11 | 7.31 | 7.07 | 7.24 | 7.24 | 1.83% | 243,785 |
| Jan 30, 2026 | 7.00 | 7.20 | 6.94 | 7.11 | 7.11 | 0.42% | 329,108 |
| Jan 29, 2026 | 6.94 | 7.10 | 6.89 | 7.08 | 7.08 | 2.76% | 220,234 |
| Jan 28, 2026 | 7.00 | 7.08 | 6.87 | 6.89 | 6.89 | -1.15% | 207,153 |
| 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% | 174,241 |
| Jan 23, 2026 | 7.17 | 7.19 | 7.10 | 7.13 | 7.13 | -0.83% | 216,345 |
| Jan 22, 2026 | 7.32 | 7.44 | 7.19 | 7.19 | 7.19 | -1.10% | 219,219 |
| Jan 21, 2026 | 6.91 | 7.35 | 6.91 | 7.27 | 7.27 | 5.52% | 421,915 |
| Jan 20, 2026 | 6.82 | 6.97 | 6.77 | 6.89 | 6.89 | -0.29% | 304,429 |
| Jan 16, 2026 | 6.96 | 7.03 | 6.88 | 6.91 | 6.91 | -1.29% | 190,123 |
| Jan 15, 2026 | 6.89 | 7.03 | 6.89 | 7.00 | 7.00 | 1.74% | 198,479 |
| Jan 14, 2026 | 6.89 | 6.95 | 6.80 | 6.88 | 6.88 | -0.72% | 201,389 |
| Jan 13, 2026 | 7.03 | 7.08 | 6.90 | 6.93 | 6.93 | -1.00% | 155,473 |
| Jan 12, 2026 | 6.99 | 7.02 | 6.94 | 7.00 | 7.00 | -0.28% | 303,734 |
| Jan 9, 2026 | 6.87 | 7.10 | 6.87 | 7.02 | 7.02 | 2.03% | 326,464 |
| Jan 8, 2026 | 6.72 | 6.99 | 6.72 | 6.88 | 6.88 | 1.78% | 216,075 |
| Jan 7, 2026 | 6.97 | 6.97 | 6.70 | 6.76 | 6.76 | -2.73% | 280,809 |
| Jan 6, 2026 | 6.72 | 6.95 | 6.69 | 6.95 | 6.95 | 2.81% | 307,777 |
| Jan 5, 2026 | 6.78 | 6.88 | 6.73 | 6.76 | 6.76 | -0.59% | 371,757 |