Skip to main content
logo
Chatham Lodging Trust (CLDT)
NYSE: CLDT · Real-Time Price · USD
12.73
-0.13 (-1.01%)
At close: Jun 15, 2026, 4:00 PM EDT
12.56
-0.17 (-1.34%)
After-hours: Jun 15, 2026, 7:00 PM EDT

Chatham Lodging Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 15, 202612.9913.1312.5412.7312.73-1.01%510,171
Jun 12, 202612.8813.1512.8012.8612.861.42%593,782
Jun 11, 202612.3512.7012.2412.6812.683.76%467,451
Jun 10, 202612.0012.3111.9712.2212.222.09%722,165
Jun 9, 202611.6611.9711.5911.9711.973.82%539,354
Jun 8, 202611.5911.6211.4511.5311.530.79%484,959
Jun 5, 202611.5411.6111.4111.4411.441.24%480,999
Jun 4, 202611.1011.3111.0811.3011.302.91%479,500
Jun 3, 202610.9811.2110.9610.9810.98-0.81%281,217
Jun 2, 202610.7911.1110.7511.0711.072.79%247,934
Jun 1, 202610.7710.8410.7110.7710.77-0.74%528,485
May 29, 202611.0411.0510.7910.8510.85-1.72%324,102
May 28, 202611.0711.1311.0011.0411.04-0.18%301,784
May 27, 202610.9411.1010.9411.0611.061.47%298,194
May 26, 202610.7410.9410.7010.9010.901.87%338,514
May 22, 202610.7110.8110.6210.7010.700.09%382,496
May 21, 202610.5510.8410.4310.6910.690.19%443,208
May 20, 202610.1610.6710.1410.6710.675.23%575,184
May 19, 20269.9710.169.8010.1410.140.80%476,839
May 18, 202610.0010.119.8810.0610.061.72%832,393
May 15, 20269.919.939.679.899.89-1.00%349,401
May 14, 20269.9510.109.959.999.991.01%635,282
May 13, 20269.829.999.779.899.89-365,203
May 12, 20269.869.959.549.899.890.10%483,951
May 11, 20269.939.979.769.889.88-0.40%888,361
May 8, 202610.0610.109.719.929.92-0.40%386,416
May 7, 20269.0610.159.069.969.9612.54%1,110,915
May 6, 20269.039.088.858.858.85-0.78%405,633
May 5, 20268.598.938.598.928.924.08%467,580
May 4, 20268.708.798.488.578.57-2.17%366,708
May 1, 20268.758.808.678.768.760.92%387,385
Apr 30, 20268.708.768.658.688.68-0.46%264,094
Apr 29, 20268.708.828.618.728.72-297,994
Apr 28, 20268.638.738.568.728.721.40%203,645
Apr 27, 20268.558.728.558.608.60-0.12%246,745
Apr 24, 20268.448.618.438.618.611.29%190,483
Apr 23, 20268.478.548.398.508.500.95%144,287
Apr 22, 20268.738.788.428.428.42-2.88%229,492
Apr 21, 20268.878.938.648.678.67-1.92%303,806
Apr 20, 20268.728.848.658.848.841.14%234,982
Apr 17, 20268.648.818.608.748.742.34%276,630
Apr 16, 20268.658.728.498.548.54-1.95%213,101
Apr 15, 20268.688.808.628.718.710.46%376,598
Apr 14, 20268.618.718.608.678.670.58%415,000
Apr 13, 20268.578.648.478.628.620.23%268,759
Apr 10, 20268.578.718.578.608.600.82%206,537
Apr 9, 20268.258.608.258.538.532.77%225,167
Apr 8, 20268.368.428.168.308.302.85%244,043
Apr 7, 20267.898.107.898.078.071.51%206,844
Apr 6, 20267.937.997.847.957.950.13%198,582