Chatham Lodging Trust (CLDT)
NYSE: CLDT · Real-Time Price · USD
8.33
+0.26 (3.22%)
Apr 8, 2026, 9:38 AM EDT - Market open
Chatham Lodging Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 8.36 | 8.38 | 8.36 | 8.38 | - | 3.84% | 8,580 |
| Apr 7, 2026 | 7.89 | 8.10 | 7.89 | 8.07 | 8.07 | 1.51% | 206,815 |
| Apr 6, 2026 | 7.93 | 7.99 | 7.84 | 7.95 | 7.95 | 0.13% | 198,582 |
| Apr 2, 2026 | 7.76 | 7.96 | 7.70 | 7.94 | 7.94 | 1.53% | 171,169 |
| Apr 1, 2026 | 7.97 | 7.97 | 7.79 | 7.82 | 7.82 | -0.64% | 236,338 |
| Mar 31, 2026 | 7.85 | 7.91 | 7.69 | 7.87 | 7.87 | 0.51% | 291,408 |
| Mar 30, 2026 | 7.80 | 7.91 | 7.70 | 7.83 | 7.73 | 1.42% | 266,933 |
| Mar 27, 2026 | 7.94 | 7.94 | 7.69 | 7.72 | 7.62 | -2.89% | 186,963 |
| Mar 26, 2026 | 7.86 | 8.05 | 7.86 | 7.95 | 7.85 | 0.38% | 218,209 |
| Mar 25, 2026 | 7.98 | 7.98 | 7.83 | 7.92 | 7.82 | 0.89% | 258,067 |
| Mar 24, 2026 | 7.75 | 7.94 | 7.69 | 7.85 | 7.75 | -0.13% | 233,166 |
| Mar 23, 2026 | 7.82 | 8.02 | 7.67 | 7.86 | 7.76 | 3.42% | 312,258 |
| Mar 20, 2026 | 7.80 | 7.85 | 7.57 | 7.60 | 7.50 | -1.81% | 416,850 |
| Mar 19, 2026 | 7.66 | 7.81 | 7.64 | 7.74 | 7.64 | 0.13% | 163,044 |
| Mar 18, 2026 | 7.72 | 7.84 | 7.66 | 7.73 | 7.63 | -0.90% | 215,761 |
| Mar 17, 2026 | 7.90 | 7.91 | 7.74 | 7.80 | 7.70 | -0.13% | 203,531 |
| Mar 16, 2026 | 7.65 | 7.91 | 7.61 | 7.81 | 7.71 | 4.13% | 273,139 |
| Mar 13, 2026 | 7.71 | 7.76 | 7.47 | 7.50 | 7.40 | -1.96% | 343,932 |
| Mar 12, 2026 | 7.68 | 7.74 | 7.58 | 7.65 | 7.55 | -2.30% | 218,033 |
| Mar 11, 2026 | 7.81 | 7.88 | 7.75 | 7.83 | 7.73 | -0.89% | 267,433 |
| Mar 10, 2026 | 7.82 | 8.01 | 7.78 | 7.90 | 7.80 | 0.13% | 341,138 |
| Mar 9, 2026 | 7.86 | 7.99 | 7.57 | 7.89 | 7.79 | -1.74% | 449,888 |
| Mar 6, 2026 | 8.09 | 8.09 | 7.88 | 8.03 | 7.93 | -2.07% | 559,704 |
| Mar 5, 2026 | 8.35 | 8.45 | 8.19 | 8.20 | 8.10 | -1.80% | 594,236 |
| Mar 4, 2026 | 7.86 | 8.37 | 7.73 | 8.35 | 8.24 | 8.87% | 377,786 |
| Mar 3, 2026 | 7.47 | 7.78 | 7.36 | 7.67 | 7.57 | 0.39% | 303,084 |
| Mar 2, 2026 | 7.58 | 7.73 | 7.50 | 7.64 | 7.54 | -0.91% | 361,540 |
| Feb 27, 2026 | 8.00 | 8.04 | 7.64 | 7.71 | 7.61 | -1.41% | 385,575 |
| Feb 26, 2026 | 7.41 | 7.84 | 7.41 | 7.82 | 7.72 | 5.68% | 412,476 |
| Feb 25, 2026 | 7.18 | 7.48 | 7.18 | 7.40 | 7.31 | 1.23% | 357,045 |
| Feb 24, 2026 | 7.33 | 7.35 | 7.18 | 7.31 | 7.22 | -0.14% | 337,580 |
| Feb 23, 2026 | 7.48 | 7.48 | 7.26 | 7.32 | 7.23 | -2.01% | 188,884 |
| Feb 20, 2026 | 7.44 | 7.50 | 7.36 | 7.47 | 7.37 | 0.40% | 208,254 |
| Feb 19, 2026 | 7.46 | 7.59 | 7.38 | 7.44 | 7.34 | -1.20% | 213,570 |
| Feb 18, 2026 | 7.57 | 7.74 | 7.52 | 7.53 | 7.43 | -1.05% | 259,222 |
| Feb 17, 2026 | 7.54 | 7.64 | 7.45 | 7.61 | 7.51 | 1.60% | 249,909 |
| Feb 13, 2026 | 7.54 | 7.59 | 7.45 | 7.49 | 7.39 | 0.13% | 350,328 |
| Feb 12, 2026 | 7.66 | 7.80 | 7.39 | 7.48 | 7.38 | -2.22% | 182,129 |
| Feb 11, 2026 | 7.75 | 7.76 | 7.61 | 7.65 | 7.55 | -0.52% | 188,584 |
| Feb 10, 2026 | 7.61 | 7.73 | 7.54 | 7.69 | 7.59 | 1.85% | 368,945 |
| Feb 9, 2026 | 7.58 | 7.63 | 7.50 | 7.55 | 7.45 | -0.26% | 218,888 |
| Feb 6, 2026 | 7.51 | 7.64 | 7.45 | 7.57 | 7.47 | 1.61% | 259,141 |
| Feb 5, 2026 | 7.44 | 7.52 | 7.31 | 7.45 | 7.35 | 0.13% | 189,462 |
| Feb 4, 2026 | 7.29 | 7.52 | 7.26 | 7.44 | 7.34 | 3.91% | 217,810 |
| Feb 3, 2026 | 7.24 | 7.33 | 7.09 | 7.16 | 7.07 | -1.10% | 224,740 |
| Feb 2, 2026 | 7.11 | 7.31 | 7.07 | 7.24 | 7.15 | 1.83% | 243,785 |
| Jan 30, 2026 | 7.00 | 7.20 | 6.94 | 7.11 | 7.02 | 0.42% | 329,108 |
| Jan 29, 2026 | 6.94 | 7.10 | 6.89 | 7.08 | 6.99 | 2.76% | 220,234 |
| Jan 28, 2026 | 7.00 | 7.08 | 6.87 | 6.89 | 6.80 | -1.15% | 207,153 |
| Jan 27, 2026 | 7.06 | 7.06 | 6.90 | 6.97 | 6.88 | -1.41% | 207,420 |