Chatham Lodging Trust (CLDT)
NYSE: CLDT · Real-Time Price · USD
7.41
-0.12 (-1.59%)
Sep 5, 2025, 4:00 PM - Market closed
Chatham Lodging Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 7.52 | 7.63 | 7.39 | 7.41 | 7.41 | -1.59% | 167,045 |
| Sep 4, 2025 | 7.54 | 7.54 | 7.44 | 7.53 | 7.53 | 0.40% | 210,021 |
| Sep 3, 2025 | 7.51 | 7.63 | 7.49 | 7.50 | 7.50 | -0.40% | 235,833 |
| Sep 2, 2025 | 7.57 | 7.63 | 7.48 | 7.53 | 7.53 | -1.31% | 271,752 |
| Aug 29, 2025 | 7.67 | 7.69 | 7.58 | 7.63 | 7.63 | -0.13% | 654,191 |
| Aug 28, 2025 | 7.78 | 7.82 | 7.57 | 7.64 | 7.64 | -1.67% | 644,610 |
| Aug 27, 2025 | 7.64 | 7.79 | 7.64 | 7.77 | 7.77 | 1.57% | 403,918 |
| Aug 26, 2025 | 7.58 | 7.72 | 7.58 | 7.65 | 7.65 | 0.66% | 221,095 |
| Aug 25, 2025 | 7.64 | 7.66 | 7.57 | 7.60 | 7.60 | -0.65% | 183,063 |
| Aug 22, 2025 | 7.34 | 7.69 | 7.33 | 7.65 | 7.65 | 5.52% | 357,254 |
| Aug 21, 2025 | 7.20 | 7.28 | 7.14 | 7.25 | 7.25 | - | 201,095 |
| Aug 20, 2025 | 7.26 | 7.30 | 7.17 | 7.25 | 7.25 | - | 167,865 |
| Aug 19, 2025 | 7.16 | 7.31 | 7.16 | 7.25 | 7.25 | 1.40% | 194,631 |
| Aug 18, 2025 | 7.07 | 7.19 | 7.07 | 7.15 | 7.15 | 0.85% | 206,528 |
| Aug 15, 2025 | 7.16 | 7.16 | 7.07 | 7.09 | 7.09 | -0.84% | 157,701 |
| Aug 14, 2025 | 7.21 | 7.24 | 7.08 | 7.15 | 7.15 | -1.65% | 189,831 |
| Aug 13, 2025 | 7.15 | 7.33 | 7.14 | 7.27 | 7.27 | 2.11% | 232,942 |
| Aug 12, 2025 | 6.92 | 7.13 | 6.91 | 7.12 | 7.12 | 3.94% | 209,906 |
| Aug 11, 2025 | 6.83 | 6.92 | 6.82 | 6.85 | 6.85 | 0.44% | 191,868 |
| Aug 8, 2025 | 6.86 | 6.87 | 6.78 | 6.82 | 6.82 | -0.15% | 261,756 |
| Aug 7, 2025 | 6.83 | 7.00 | 6.70 | 6.83 | 6.83 | 0.29% | 262,621 |
| Aug 6, 2025 | 6.96 | 6.96 | 6.64 | 6.81 | 6.81 | 1.49% | 228,376 |
| Aug 5, 2025 | 6.68 | 6.72 | 6.59 | 6.71 | 6.71 | 0.30% | 156,323 |
| Aug 4, 2025 | 6.67 | 6.73 | 6.64 | 6.69 | 6.69 | 0.60% | 161,354 |
| Aug 1, 2025 | 6.74 | 6.77 | 6.59 | 6.65 | 6.65 | -2.49% | 241,997 |
| Jul 31, 2025 | 6.74 | 6.85 | 6.65 | 6.82 | 6.82 | 0.44% | 329,671 |
| Jul 30, 2025 | 6.96 | 6.98 | 6.73 | 6.79 | 6.79 | -2.16% | 256,242 |
| Jul 29, 2025 | 7.12 | 7.12 | 6.91 | 6.94 | 6.94 | -1.84% | 263,776 |
| Jul 28, 2025 | 7.14 | 7.18 | 7.04 | 7.07 | 7.07 | -0.56% | 201,579 |
| Jul 25, 2025 | 7.09 | 7.16 | 7.02 | 7.11 | 7.11 | 0.99% | 142,812 |
| Jul 24, 2025 | 7.23 | 7.23 | 7.02 | 7.04 | 7.04 | -3.56% | 174,784 |
| Jul 23, 2025 | 7.40 | 7.40 | 7.26 | 7.30 | 7.30 | -0.82% | 194,904 |
| Jul 22, 2025 | 7.08 | 7.37 | 7.08 | 7.36 | 7.36 | 3.52% | 210,500 |
| Jul 21, 2025 | 7.09 | 7.16 | 7.07 | 7.11 | 7.11 | 0.71% | 169,241 |
| Jul 18, 2025 | 7.13 | 7.14 | 7.01 | 7.06 | 7.06 | -0.28% | 183,917 |
| Jul 17, 2025 | 7.18 | 7.27 | 7.08 | 7.08 | 7.08 | -1.67% | 190,946 |
| Jul 16, 2025 | 7.21 | 7.28 | 7.13 | 7.20 | 7.20 | - | 192,821 |
| Jul 15, 2025 | 7.41 | 7.41 | 7.19 | 7.20 | 7.20 | -2.31% | 181,660 |
| Jul 14, 2025 | 7.33 | 7.38 | 7.21 | 7.37 | 7.37 | 0.41% | 259,818 |
| Jul 11, 2025 | 7.33 | 7.35 | 7.25 | 7.34 | 7.34 | -0.81% | 182,195 |
| Jul 10, 2025 | 7.23 | 7.46 | 7.23 | 7.40 | 7.40 | 2.64% | 220,652 |
| Jul 9, 2025 | 7.22 | 7.27 | 7.14 | 7.21 | 7.21 | -0.14% | 162,060 |
| Jul 8, 2025 | 7.09 | 7.26 | 7.08 | 7.22 | 7.22 | 1.98% | 229,569 |
| Jul 7, 2025 | 7.22 | 7.29 | 7.05 | 7.08 | 7.08 | -2.61% | 188,398 |
| Jul 3, 2025 | 7.34 | 7.35 | 7.24 | 7.27 | 7.27 | 0.14% | 83,526 |
| Jul 2, 2025 | 7.27 | 7.33 | 7.20 | 7.26 | 7.26 | 0.28% | 191,264 |
| Jul 1, 2025 | 6.96 | 7.36 | 6.95 | 7.24 | 7.24 | 3.87% | 311,051 |
| Jun 30, 2025 | 7.07 | 7.12 | 6.96 | 6.97 | 6.97 | -2.79% | 307,295 |
| Jun 27, 2025 | 7.21 | 7.31 | 7.12 | 7.17 | 7.08 | -0.14% | 809,706 |
| Jun 26, 2025 | 7.09 | 7.19 | 7.06 | 7.18 | 7.09 | 1.84% | 254,352 |