Chatham Lodging Trust (CLDT)
NYSE: CLDT · Real-Time Price · USD
8.67
+0.07 (0.81%)
Apr 28, 2026, 2:46 PM EDT - Market open
Chatham Lodging Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8.63 | 8.64 | 8.56 | 8.63 | - | 0.35% | 67,545 |
| Apr 27, 2026 | 8.55 | 8.72 | 8.55 | 8.60 | 8.60 | -0.12% | 246,724 |
| Apr 24, 2026 | 8.44 | 8.61 | 8.43 | 8.61 | 8.61 | 1.29% | 190,319 |
| Apr 23, 2026 | 8.47 | 8.54 | 8.39 | 8.50 | 8.50 | 0.95% | 144,080 |
| Apr 22, 2026 | 8.73 | 8.78 | 8.42 | 8.42 | 8.42 | -2.88% | 229,218 |
| Apr 21, 2026 | 8.87 | 8.93 | 8.64 | 8.67 | 8.67 | -1.92% | 303,750 |
| Apr 20, 2026 | 8.72 | 8.84 | 8.65 | 8.84 | 8.84 | 1.14% | 234,943 |
| Apr 17, 2026 | 8.64 | 8.81 | 8.60 | 8.74 | 8.74 | 2.34% | 276,047 |
| Apr 16, 2026 | 8.65 | 8.72 | 8.49 | 8.54 | 8.54 | -1.95% | 212,288 |
| Apr 15, 2026 | 8.68 | 8.80 | 8.62 | 8.71 | 8.71 | 0.46% | 375,778 |
| Apr 14, 2026 | 8.61 | 8.71 | 8.60 | 8.67 | 8.67 | 0.58% | 414,999 |
| Apr 13, 2026 | 8.57 | 8.64 | 8.47 | 8.62 | 8.62 | 0.23% | 268,756 |
| Apr 10, 2026 | 8.57 | 8.71 | 8.57 | 8.60 | 8.60 | 0.82% | 206,537 |
| Apr 9, 2026 | 8.25 | 8.60 | 8.25 | 8.53 | 8.53 | 2.77% | 225,044 |
| Apr 8, 2026 | 8.36 | 8.42 | 8.16 | 8.30 | 8.30 | 2.85% | 243,132 |
| Apr 7, 2026 | 7.89 | 8.10 | 7.89 | 8.07 | 8.07 | 1.51% | 206,815 |
| Apr 6, 2026 | 7.93 | 7.99 | 7.84 | 7.95 | 7.95 | 0.13% | 198,582 |
| Apr 2, 2026 | 7.76 | 7.96 | 7.70 | 7.94 | 7.94 | 1.53% | 171,169 |
| Apr 1, 2026 | 7.97 | 7.97 | 7.79 | 7.82 | 7.82 | -0.64% | 236,338 |
| Mar 31, 2026 | 7.85 | 7.91 | 7.69 | 7.87 | 7.87 | 0.51% | 291,408 |
| Mar 30, 2026 | 7.80 | 7.91 | 7.70 | 7.83 | 7.73 | 1.42% | 266,933 |
| Mar 27, 2026 | 7.94 | 7.94 | 7.69 | 7.72 | 7.62 | -2.89% | 186,963 |
| Mar 26, 2026 | 7.86 | 8.05 | 7.86 | 7.95 | 7.85 | 0.38% | 218,209 |
| Mar 25, 2026 | 7.98 | 7.98 | 7.83 | 7.92 | 7.82 | 0.89% | 258,067 |
| Mar 24, 2026 | 7.75 | 7.94 | 7.69 | 7.85 | 7.75 | -0.13% | 233,166 |
| Mar 23, 2026 | 7.82 | 8.02 | 7.67 | 7.86 | 7.76 | 3.42% | 312,258 |
| Mar 20, 2026 | 7.80 | 7.85 | 7.57 | 7.60 | 7.50 | -1.81% | 416,850 |
| Mar 19, 2026 | 7.66 | 7.81 | 7.64 | 7.74 | 7.64 | 0.13% | 163,044 |
| Mar 18, 2026 | 7.72 | 7.84 | 7.66 | 7.73 | 7.63 | -0.90% | 215,761 |
| Mar 17, 2026 | 7.90 | 7.91 | 7.74 | 7.80 | 7.70 | -0.13% | 203,531 |
| Mar 16, 2026 | 7.65 | 7.91 | 7.61 | 7.81 | 7.71 | 4.13% | 273,139 |
| Mar 13, 2026 | 7.71 | 7.76 | 7.47 | 7.50 | 7.40 | -1.96% | 343,932 |
| Mar 12, 2026 | 7.68 | 7.74 | 7.58 | 7.65 | 7.55 | -2.30% | 218,033 |
| Mar 11, 2026 | 7.81 | 7.88 | 7.75 | 7.83 | 7.73 | -0.89% | 267,433 |
| Mar 10, 2026 | 7.82 | 8.01 | 7.78 | 7.90 | 7.80 | 0.13% | 341,138 |
| Mar 9, 2026 | 7.86 | 7.99 | 7.57 | 7.89 | 7.79 | -1.74% | 449,888 |
| Mar 6, 2026 | 8.09 | 8.09 | 7.88 | 8.03 | 7.93 | -2.07% | 559,704 |
| Mar 5, 2026 | 8.35 | 8.45 | 8.19 | 8.20 | 8.10 | -1.80% | 594,236 |
| Mar 4, 2026 | 7.86 | 8.37 | 7.73 | 8.35 | 8.24 | 8.87% | 377,786 |
| Mar 3, 2026 | 7.47 | 7.78 | 7.36 | 7.67 | 7.57 | 0.39% | 303,084 |
| Mar 2, 2026 | 7.58 | 7.73 | 7.50 | 7.64 | 7.54 | -0.91% | 361,540 |
| Feb 27, 2026 | 8.00 | 8.04 | 7.64 | 7.71 | 7.61 | -1.41% | 385,575 |
| Feb 26, 2026 | 7.41 | 7.84 | 7.41 | 7.82 | 7.72 | 5.68% | 412,476 |
| Feb 25, 2026 | 7.18 | 7.48 | 7.18 | 7.40 | 7.31 | 1.23% | 357,045 |
| Feb 24, 2026 | 7.33 | 7.35 | 7.18 | 7.31 | 7.22 | -0.14% | 337,580 |
| Feb 23, 2026 | 7.48 | 7.48 | 7.26 | 7.32 | 7.23 | -2.01% | 188,884 |
| Feb 20, 2026 | 7.44 | 7.50 | 7.36 | 7.47 | 7.37 | 0.40% | 208,254 |
| Feb 19, 2026 | 7.46 | 7.59 | 7.38 | 7.44 | 7.34 | -1.20% | 213,570 |
| Feb 18, 2026 | 7.57 | 7.74 | 7.52 | 7.53 | 7.43 | -1.05% | 259,222 |
| Feb 17, 2026 | 7.54 | 7.64 | 7.45 | 7.61 | 7.51 | 1.60% | 249,909 |