Chatham Lodging Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	14.23	14.74	14.23	14.65	14.65	3.61%	62,162
Oct 15, 2026	13.90	14.20	13.86	14.14	14.14	2.24%	264,002
Oct 14, 2026	13.78	13.86	13.73	13.83	13.83	-0.65%	260,777
Oct 13, 2026	13.83	14.00	13.57	13.92	13.92	1.68%	295,040
Oct 12, 2026	13.66	13.84	13.56	13.69	13.69	0.59%	180,014
Oct 9, 2026	13.61	13.76	13.50	13.61	13.61	-0.29%	183,393
Oct 8, 2026	13.51	13.70	13.31	13.65	13.65	1.26%	228,682
Oct 7, 2026	13.58	13.78	13.47	13.48	13.48	-1.68%	210,402
Oct 6, 2026	13.82	14.05	13.61	13.71	13.71	-0.07%	186,466
Oct 5, 2026	13.67	13.84	13.48	13.72	13.72	0.29%	245,841
Oct 2, 2026	13.74	13.78	13.22	13.68	13.68	0.88%	264,634
Oct 1, 2026	13.21	13.63	13.18	13.56	13.56	1.35%	257,013
Sep 30, 2026	13.40	13.46	13.19	13.38	13.38	-	370,955
Sep 29, 2026	13.37	13.50	13.16	13.48	13.38	1.13%	250,275
Sep 28, 2026	13.43	13.55	13.27	13.33	13.23	-0.15%	369,748
Sep 25, 2026	13.39	13.44	13.15	13.35	13.25	-0.37%	235,346
Sep 24, 2026	13.13	13.48	13.10	13.40	13.30	2.45%	323,898
Sep 23, 2026	13.16	13.24	12.99	13.08	12.98	-1.21%	217,970
Sep 22, 2026	13.24	13.43	13.10	13.24	13.14	0.76%	260,924
Sep 21, 2026	13.02	13.14	12.91	13.14	13.04	1.23%	260,758
Sep 18, 2026	12.75	12.98	12.66	12.98	12.88	1.41%	662,539
Sep 17, 2026	12.99	13.04	12.77	12.80	12.71	-0.31%	672,059
Sep 16, 2026	13.23	13.23	12.64	12.84	12.74	-1.61%	218,385
Sep 15, 2026	12.99	13.07	12.86	13.05	12.95	0.31%	189,192
Sep 14, 2026	12.79	13.07	12.79	13.01	12.91	0.85%	191,624
Sep 11, 2026	13.07	13.21	12.88	12.90	12.80	-0.39%	186,807
Sep 10, 2026	12.99	13.08	12.83	12.95	12.85	0.39%	174,359
Sep 9, 2026	12.64	12.91	12.53	12.90	12.80	1.42%	202,807
Sep 8, 2026	12.98	13.12	12.57	12.72	12.63	-2.45%	245,471
Sep 4, 2026	13.03	13.08	12.91	13.04	12.94	0.38%	159,015
Sep 3, 2026	13.26	13.26	12.88	12.99	12.89	-1.14%	215,102
Sep 2, 2026	13.19	13.28	13.12	13.14	13.04	0.46%	194,758
Sep 1, 2026	12.99	13.14	12.93	13.08	12.98	0.38%	268,617
Aug 31, 2026	13.60	13.61	12.98	13.03	12.93	-4.68%	345,977
Aug 28, 2026	13.35	13.68	13.20	13.67	13.57	2.40%	217,936
Aug 27, 2026	13.39	13.53	13.32	13.35	13.25	-1.18%	199,126
Aug 26, 2026	13.81	13.81	13.47	13.51	13.41	-2.03%	223,597
Aug 25, 2026	13.88	13.89	13.63	13.79	13.69	-	209,233
Aug 24, 2026	13.61	13.81	13.49	13.79	13.69	1.70%	311,442
Aug 21, 2026	13.43	13.60	13.21	13.56	13.46	1.19%	524,071
Aug 20, 2026	13.24	13.41	13.07	13.40	13.30	0.98%	211,159
Aug 19, 2026	13.14	13.36	12.94	13.27	13.17	2.31%	241,998
Aug 18, 2026	12.97	13.06	12.82	12.97	12.87	-0.08%	221,408
Aug 17, 2026	12.89	12.99	12.64	12.98	12.88	-0.08%	216,042
Aug 14, 2026	12.85	13.11	12.83	12.99	12.89	0.62%	319,001
Aug 13, 2026	12.71	12.94	12.66	12.91	12.81	1.89%	372,448
Aug 12, 2026	12.52	12.70	12.45	12.67	12.58	1.77%	254,707
Aug 11, 2026	12.50	12.61	12.40	12.45	12.36	-	237,055
Aug 10, 2026	12.51	12.58	12.19	12.45	12.36	-1.11%	378,059
Aug 7, 2026	12.98	13.07	12.57	12.59	12.50	-3.38%	254,789