Chatham Lodging Trust (CLDT)
NYSE: CLDT · Real-Time Price · USD
6.42
-0.01 (-0.16%)
Oct 8, 2025, 4:00 PM EDT - Market closed
Chatham Lodging Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 6.49 | 6.53 | 6.38 | 6.42 | 6.42 | -0.16% | 307,366 |
| Oct 7, 2025 | 6.48 | 6.54 | 6.41 | 6.43 | 6.43 | -1.08% | 394,171 |
| Oct 6, 2025 | 6.61 | 6.63 | 6.47 | 6.50 | 6.50 | -0.76% | 456,049 |
| Oct 3, 2025 | 6.68 | 6.73 | 6.53 | 6.55 | 6.55 | -1.65% | 330,454 |
| Oct 2, 2025 | 6.64 | 6.70 | 6.51 | 6.66 | 6.66 | 0.76% | 441,820 |
| Oct 1, 2025 | 6.64 | 6.72 | 6.58 | 6.61 | 6.61 | -1.49% | 260,424 |
| Sep 30, 2025 | 6.79 | 6.79 | 6.66 | 6.71 | 6.71 | -2.04% | 344,355 |
| Sep 29, 2025 | 6.98 | 6.98 | 6.82 | 6.85 | 6.76 | -1.72% | 277,296 |
| Sep 26, 2025 | 6.94 | 7.03 | 6.90 | 6.97 | 6.88 | 0.43% | 305,897 |
| Sep 25, 2025 | 6.91 | 7.01 | 6.91 | 6.94 | 6.85 | -1.14% | 196,242 |
| Sep 24, 2025 | 7.08 | 7.10 | 6.99 | 7.02 | 6.93 | -0.71% | 186,064 |
| Sep 23, 2025 | 7.08 | 7.20 | 7.05 | 7.07 | 6.98 | -0.14% | 247,952 |
| Sep 22, 2025 | 7.05 | 7.11 | 7.00 | 7.08 | 6.99 | -0.28% | 222,109 |
| Sep 19, 2025 | 7.14 | 7.14 | 7.05 | 7.10 | 7.01 | -0.42% | 965,473 |
| Sep 18, 2025 | 6.98 | 7.13 | 6.98 | 7.13 | 7.04 | 2.74% | 282,004 |
| Sep 17, 2025 | 7.02 | 7.11 | 6.87 | 6.94 | 6.85 | -1.56% | 395,864 |
| Sep 16, 2025 | 7.05 | 7.06 | 6.87 | 7.05 | 6.96 | 0.43% | 297,849 |
| Sep 15, 2025 | 7.09 | 7.16 | 7.00 | 7.02 | 6.93 | -1.27% | 273,587 |
| Sep 12, 2025 | 7.22 | 7.24 | 7.08 | 7.11 | 7.02 | -1.66% | 177,762 |
| Sep 11, 2025 | 7.15 | 7.25 | 7.14 | 7.23 | 7.13 | 1.54% | 229,717 |
| Sep 10, 2025 | 7.13 | 7.15 | 7.07 | 7.12 | 7.03 | -0.28% | 212,024 |
| Sep 9, 2025 | 7.28 | 7.31 | 7.14 | 7.14 | 7.05 | -2.46% | 164,563 |
| Sep 8, 2025 | 7.45 | 7.45 | 7.31 | 7.32 | 7.22 | -1.21% | 200,302 |
| Sep 5, 2025 | 7.52 | 7.63 | 7.39 | 7.41 | 7.31 | -1.59% | 167,047 |
| Sep 4, 2025 | 7.54 | 7.54 | 7.44 | 7.53 | 7.43 | 0.40% | 210,021 |
| Sep 3, 2025 | 7.51 | 7.63 | 7.49 | 7.50 | 7.40 | -0.40% | 235,833 |
| Sep 2, 2025 | 7.57 | 7.63 | 7.48 | 7.53 | 7.43 | -1.31% | 271,752 |
| Aug 29, 2025 | 7.67 | 7.69 | 7.58 | 7.63 | 7.53 | -0.13% | 654,191 |
| Aug 28, 2025 | 7.78 | 7.82 | 7.57 | 7.64 | 7.54 | -1.67% | 644,610 |
| Aug 27, 2025 | 7.64 | 7.79 | 7.64 | 7.77 | 7.67 | 1.57% | 403,918 |
| Aug 26, 2025 | 7.58 | 7.72 | 7.58 | 7.65 | 7.55 | 0.66% | 221,095 |
| Aug 25, 2025 | 7.64 | 7.66 | 7.57 | 7.60 | 7.50 | -0.65% | 183,063 |
| Aug 22, 2025 | 7.34 | 7.69 | 7.33 | 7.65 | 7.55 | 5.52% | 357,254 |
| Aug 21, 2025 | 7.20 | 7.28 | 7.14 | 7.25 | 7.15 | - | 201,095 |
| Aug 20, 2025 | 7.26 | 7.30 | 7.17 | 7.25 | 7.15 | - | 167,865 |
| Aug 19, 2025 | 7.16 | 7.31 | 7.16 | 7.25 | 7.15 | 1.40% | 194,631 |
| Aug 18, 2025 | 7.07 | 7.19 | 7.07 | 7.15 | 7.06 | 0.85% | 206,528 |
| Aug 15, 2025 | 7.16 | 7.16 | 7.07 | 7.09 | 7.00 | -0.84% | 157,701 |
| Aug 14, 2025 | 7.21 | 7.24 | 7.08 | 7.15 | 7.06 | -1.65% | 189,831 |
| Aug 13, 2025 | 7.15 | 7.33 | 7.14 | 7.27 | 7.17 | 2.11% | 232,942 |
| Aug 12, 2025 | 6.92 | 7.13 | 6.91 | 7.12 | 7.03 | 3.94% | 209,906 |
| Aug 11, 2025 | 6.83 | 6.92 | 6.82 | 6.85 | 6.76 | 0.44% | 191,868 |
| Aug 8, 2025 | 6.86 | 6.87 | 6.78 | 6.82 | 6.73 | -0.15% | 261,756 |
| Aug 7, 2025 | 6.83 | 7.00 | 6.70 | 6.83 | 6.74 | 0.29% | 262,621 |
| Aug 6, 2025 | 6.96 | 6.96 | 6.64 | 6.81 | 6.72 | 1.49% | 228,376 |
| Aug 5, 2025 | 6.68 | 6.72 | 6.59 | 6.71 | 6.62 | 0.30% | 156,323 |
| Aug 4, 2025 | 6.67 | 6.73 | 6.64 | 6.69 | 6.60 | 0.60% | 161,354 |
| Aug 1, 2025 | 6.74 | 6.77 | 6.59 | 6.65 | 6.56 | -2.49% | 241,997 |
| Jul 31, 2025 | 6.74 | 6.85 | 6.65 | 6.82 | 6.73 | 0.44% | 329,671 |
| Jul 30, 2025 | 6.96 | 6.98 | 6.73 | 6.79 | 6.70 | -2.16% | 256,242 |