Chatham Lodging Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	13.11	13.25	12.93	13.04	13.04	0.54%	238,638
Jul 1, 2026	13.21	13.21	12.85	12.97	12.97	-1.97%	477,202
Jun 30, 2026	13.14	13.45	13.05	13.23	13.23	-	340,748
Jun 29, 2026	13.55	13.59	13.22	13.33	13.23	-1.84%	332,945
Jun 26, 2026	13.35	13.58	13.14	13.58	13.48	1.80%	882,717
Jun 25, 2026	13.09	13.36	12.97	13.34	13.24	2.14%	328,741
Jun 24, 2026	13.40	13.54	13.03	13.06	12.96	-3.26%	442,170
Jun 23, 2026	13.25	13.64	13.25	13.50	13.40	0.97%	426,748
Jun 22, 2026	13.26	13.62	13.12	13.37	13.27	0.07%	447,773
Jun 18, 2026	12.96	13.48	12.96	13.36	13.26	4.38%	1,061,284
Jun 17, 2026	13.04	13.18	12.79	12.80	12.70	-1.84%	355,287
Jun 16, 2026	12.77	13.06	12.75	13.04	12.94	2.44%	312,168
Jun 15, 2026	12.99	13.13	12.54	12.73	12.63	-1.01%	533,978
Jun 12, 2026	12.88	13.15	12.80	12.86	12.76	1.42%	595,975
Jun 11, 2026	12.35	12.70	12.24	12.68	12.58	3.76%	473,110
Jun 10, 2026	12.00	12.31	11.97	12.22	12.13	2.09%	722,669
Jun 9, 2026	11.66	11.98	11.59	11.97	11.88	3.82%	554,245
Jun 8, 2026	11.59	11.62	11.45	11.53	11.44	0.79%	485,661
Jun 5, 2026	11.54	11.61	11.41	11.44	11.35	1.24%	511,438
Jun 4, 2026	11.10	11.31	11.08	11.30	11.22	2.91%	479,520
Jun 3, 2026	10.98	11.21	10.96	10.98	10.90	-0.81%	281,321
Jun 2, 2026	10.79	11.11	10.75	11.07	10.99	2.79%	279,288
Jun 1, 2026	10.77	10.84	10.71	10.77	10.69	-0.74%	528,579
May 29, 2026	11.04	11.05	10.79	10.85	10.77	-1.72%	324,352
May 28, 2026	11.07	11.13	11.00	11.04	10.96	-0.18%	304,185
May 27, 2026	10.94	11.10	10.94	11.06	10.98	1.47%	302,160
May 26, 2026	10.74	10.94	10.70	10.90	10.82	1.87%	346,652
May 22, 2026	10.71	10.81	10.62	10.70	10.62	0.09%	382,557
May 21, 2026	10.55	10.84	10.43	10.69	10.61	0.19%	443,279
May 20, 2026	10.16	10.67	10.14	10.67	10.59	5.23%	577,824
May 19, 2026	9.97	10.16	9.80	10.14	10.06	0.80%	486,647
May 18, 2026	10.00	10.11	9.88	10.06	9.98	1.72%	844,265
May 15, 2026	9.91	9.93	9.67	9.89	9.82	-1.00%	349,401
May 14, 2026	9.95	10.10	9.95	9.99	9.92	1.01%	635,282
May 13, 2026	9.82	9.99	9.77	9.89	9.82	-	365,203
May 12, 2026	9.86	9.95	9.54	9.89	9.82	0.10%	483,951
May 11, 2026	9.93	9.97	9.76	9.88	9.81	-0.40%	888,361
May 8, 2026	10.06	10.10	9.71	9.92	9.85	-0.40%	386,416
May 7, 2026	9.06	10.15	9.06	9.96	9.89	12.54%	1,110,915
May 6, 2026	9.03	9.08	8.85	8.85	8.78	-0.78%	405,633
May 5, 2026	8.59	8.93	8.59	8.92	8.85	4.08%	467,580
May 4, 2026	8.70	8.79	8.48	8.57	8.51	-2.17%	366,708
May 1, 2026	8.75	8.80	8.67	8.76	8.69	0.92%	387,385
Apr 30, 2026	8.70	8.76	8.65	8.68	8.61	-0.46%	264,094
Apr 29, 2026	8.70	8.82	8.61	8.72	8.65	-	297,994
Apr 28, 2026	8.63	8.73	8.56	8.72	8.65	1.40%	203,645
Apr 27, 2026	8.55	8.72	8.55	8.60	8.54	-0.12%	246,745
Apr 24, 2026	8.44	8.61	8.43	8.61	8.55	1.29%	190,483
Apr 23, 2026	8.47	8.54	8.39	8.50	8.44	0.95%	144,287
Apr 22, 2026	8.73	8.78	8.42	8.42	8.36	-2.88%	229,492