Chatham Lodging Trust (CLDT)
NYSE: CLDT · Real-Time Price · USD
10.70
+0.01 (0.09%)
May 22, 2026, 4:00 PM EDT - Market closed
Chatham Lodging Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 10.71 | 10.81 | 10.62 | 10.70 | 10.70 | 0.09% | 382,496 |
| May 21, 2026 | 10.55 | 10.84 | 10.43 | 10.69 | 10.69 | 0.19% | 443,208 |
| May 20, 2026 | 10.16 | 10.67 | 10.14 | 10.67 | 10.67 | 5.23% | 575,184 |
| May 19, 2026 | 9.97 | 10.16 | 9.80 | 10.14 | 10.14 | 0.80% | 476,839 |
| May 18, 2026 | 10.00 | 10.11 | 9.88 | 10.06 | 10.06 | 1.72% | 832,393 |
| May 15, 2026 | 9.91 | 9.93 | 9.67 | 9.89 | 9.89 | -1.00% | 349,401 |
| May 14, 2026 | 9.95 | 10.10 | 9.95 | 9.99 | 9.99 | 1.01% | 635,282 |
| May 13, 2026 | 9.82 | 9.99 | 9.77 | 9.89 | 9.89 | - | 365,203 |
| May 12, 2026 | 9.86 | 9.95 | 9.54 | 9.89 | 9.89 | 0.10% | 483,951 |
| May 11, 2026 | 9.93 | 9.97 | 9.76 | 9.88 | 9.88 | -0.40% | 888,361 |
| May 8, 2026 | 10.06 | 10.10 | 9.71 | 9.92 | 9.92 | -0.40% | 386,416 |
| May 7, 2026 | 9.06 | 10.15 | 9.06 | 9.96 | 9.96 | 12.54% | 1,110,915 |
| May 6, 2026 | 9.03 | 9.08 | 8.85 | 8.85 | 8.85 | -0.78% | 405,633 |
| May 5, 2026 | 8.59 | 8.93 | 8.59 | 8.92 | 8.92 | 4.08% | 467,580 |
| May 4, 2026 | 8.70 | 8.79 | 8.48 | 8.57 | 8.57 | -2.17% | 366,708 |
| May 1, 2026 | 8.75 | 8.80 | 8.67 | 8.76 | 8.76 | 0.92% | 387,385 |
| Apr 30, 2026 | 8.70 | 8.76 | 8.65 | 8.68 | 8.68 | -0.46% | 264,094 |
| Apr 29, 2026 | 8.70 | 8.82 | 8.61 | 8.72 | 8.72 | - | 297,994 |
| Apr 28, 2026 | 8.63 | 8.73 | 8.56 | 8.72 | 8.72 | 1.40% | 203,645 |
| Apr 27, 2026 | 8.55 | 8.72 | 8.55 | 8.60 | 8.60 | -0.12% | 246,745 |
| Apr 24, 2026 | 8.44 | 8.61 | 8.43 | 8.61 | 8.61 | 1.29% | 190,483 |
| Apr 23, 2026 | 8.47 | 8.54 | 8.39 | 8.50 | 8.50 | 0.95% | 144,287 |
| Apr 22, 2026 | 8.73 | 8.78 | 8.42 | 8.42 | 8.42 | -2.88% | 229,492 |
| Apr 21, 2026 | 8.87 | 8.93 | 8.64 | 8.67 | 8.67 | -1.92% | 303,806 |
| Apr 20, 2026 | 8.72 | 8.84 | 8.65 | 8.84 | 8.84 | 1.14% | 234,982 |
| Apr 17, 2026 | 8.64 | 8.81 | 8.60 | 8.74 | 8.74 | 2.34% | 276,630 |
| Apr 16, 2026 | 8.65 | 8.72 | 8.49 | 8.54 | 8.54 | -1.95% | 213,101 |
| Apr 15, 2026 | 8.68 | 8.80 | 8.62 | 8.71 | 8.71 | 0.46% | 376,598 |
| Apr 14, 2026 | 8.61 | 8.71 | 8.60 | 8.67 | 8.67 | 0.58% | 415,000 |
| Apr 13, 2026 | 8.57 | 8.64 | 8.47 | 8.62 | 8.62 | 0.23% | 268,759 |
| 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% | 225,167 |
| Apr 8, 2026 | 8.36 | 8.42 | 8.16 | 8.30 | 8.30 | 2.85% | 244,043 |
| Apr 7, 2026 | 7.89 | 8.10 | 7.89 | 8.07 | 8.07 | 1.51% | 206,844 |
| 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% | 171,271 |
| Apr 1, 2026 | 7.97 | 7.97 | 7.79 | 7.82 | 7.82 | -0.64% | 236,422 |
| Mar 31, 2026 | 7.85 | 7.91 | 7.69 | 7.87 | 7.87 | 1.81% | 291,423 |
| Mar 30, 2026 | 7.80 | 7.91 | 7.70 | 7.83 | 7.73 | 1.42% | 266,951 |
| 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 |