Chatham Lodging Trust (CLDT)
NYSE: CLDT · Real-Time Price · USD
6.88
+0.12 (1.78%)
At close: Jan 8, 2026, 4:00 PM EST
6.88
0.00 (0.00%)
After-hours: Jan 8, 2026, 4:10 PM EST
Chatham Lodging Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 6.76 | 6.97 | 6.76 | 6.89 | - | 1.92% | 214,235 |
| 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 |
| Nov 13, 2025 | 6.80 | 6.86 | 6.63 | 6.70 | 6.61 | -2.47% | 250,906 |
| Nov 12, 2025 | 6.78 | 6.91 | 6.76 | 6.87 | 6.78 | 1.03% | 290,851 |
| Nov 11, 2025 | 6.76 | 6.84 | 6.74 | 6.80 | 6.71 | 0.89% | 364,491 |
| Nov 10, 2025 | 6.60 | 6.79 | 6.58 | 6.74 | 6.65 | 1.81% | 300,743 |
| Nov 7, 2025 | 6.43 | 6.66 | 6.43 | 6.62 | 6.53 | 2.95% | 319,648 |
| Nov 6, 2025 | 6.46 | 6.53 | 6.40 | 6.43 | 6.35 | -0.62% | 352,778 |
| Nov 5, 2025 | 6.25 | 6.50 | 6.08 | 6.47 | 6.39 | 1.09% | 620,984 |
| Nov 4, 2025 | 6.36 | 6.43 | 6.30 | 6.40 | 6.32 | -1.39% | 341,586 |
| Nov 3, 2025 | 6.37 | 6.49 | 6.28 | 6.49 | 6.41 | 1.41% | 237,101 |
| Oct 31, 2025 | 6.37 | 6.41 | 6.25 | 6.40 | 6.32 | -0.31% | 269,455 |
| Oct 30, 2025 | 6.41 | 6.51 | 6.34 | 6.42 | 6.34 | -0.47% | 289,525 |
| Oct 29, 2025 | 6.50 | 6.62 | 6.44 | 6.45 | 6.37 | -1.23% | 357,225 |
| Oct 28, 2025 | 6.65 | 6.66 | 6.51 | 6.53 | 6.45 | -1.80% | 311,726 |