Chatham Lodging Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	15.10	15.66	14.90	15.50	15.50	2.65%	480,364
Nov 5, 2026	15.15	15.76	14.93	15.10	15.10	0.80%	686,264
Nov 4, 2026	14.93	15.15	14.84	14.98	14.98	-0.27%	327,224
Nov 3, 2026	15.03	15.06	14.85	15.02	15.02	0.07%	346,178
Nov 2, 2026	14.90	15.16	14.76	15.01	15.01	1.76%	404,171
Oct 30, 2026	14.87	14.87	14.52	14.75	14.75	-1.54%	280,113
Oct 29, 2026	14.94	15.02	14.83	14.98	14.98	0.60%	295,289
Oct 28, 2026	14.69	14.92	14.50	14.89	14.89	2.27%	495,239
Oct 27, 2026	14.26	14.66	14.03	14.56	14.56	2.68%	682,867
Oct 26, 2026	14.11	14.29	14.03	14.18	14.18	1.07%	366,129
Oct 23, 2026	14.18	14.29	13.90	14.03	14.03	-1.54%	449,590
Oct 22, 2026	14.33	14.48	13.84	14.25	14.25	-0.56%	766,886
Oct 21, 2026	14.25	14.45	14.03	14.33	14.33	1.06%	958,173
Oct 20, 2026	14.08	14.31	13.75	14.18	14.18	1.29%	2,352,983
Oct 19, 2026	13.80	14.40	13.80	14.00	14.00	-0.36%	492,994
Oct 16, 2026	14.23	14.74	14.03	14.05	14.05	-0.64%	322,990
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