Chatham Lodging Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	13.03	13.08	12.91	13.04	13.04	0.38%	159,008
Sep 3, 2026	13.26	13.26	12.88	12.99	12.99	-1.14%	215,098
Sep 2, 2026	13.19	13.28	13.12	13.14	13.14	0.46%	194,751
Sep 1, 2026	12.99	13.14	12.93	13.08	13.08	0.38%	268,616
Aug 31, 2026	13.60	13.61	12.98	13.03	13.03	-4.68%	345,899
Aug 28, 2026	13.35	13.68	13.20	13.67	13.67	2.40%	217,936
Aug 27, 2026	13.39	13.53	13.32	13.35	13.35	-1.18%	199,124
Aug 26, 2026	13.81	13.81	13.47	13.51	13.51	-2.03%	223,596
Aug 25, 2026	13.88	13.89	13.63	13.79	13.79	-	207,901
Aug 24, 2026	13.61	13.81	13.49	13.79	13.79	1.70%	306,092
Aug 21, 2026	13.43	13.60	13.21	13.56	13.56	1.19%	524,070
Aug 20, 2026	13.24	13.41	13.07	13.40	13.40	0.98%	211,141
Aug 19, 2026	13.14	13.36	12.94	13.27	13.27	2.31%	241,967
Aug 18, 2026	12.97	13.06	12.82	12.97	12.97	-0.08%	221,243
Aug 17, 2026	12.89	12.99	12.64	12.98	12.98	-0.08%	216,041
Aug 14, 2026	12.85	13.11	12.83	12.99	12.99	0.62%	318,950
Aug 13, 2026	12.71	12.94	12.66	12.91	12.91	1.89%	372,447
Aug 12, 2026	12.52	12.70	12.45	12.67	12.67	1.77%	254,606
Aug 11, 2026	12.50	12.61	12.40	12.45	12.45	-	229,754
Aug 10, 2026	12.51	12.58	12.19	12.45	12.45	-1.11%	378,052
Aug 7, 2026	12.98	13.07	12.57	12.59	12.59	-3.38%	254,777
Aug 6, 2026	13.44	13.44	12.91	13.03	13.03	-2.62%	375,690
Aug 5, 2026	13.47	13.47	13.03	13.38	13.38	-0.74%	294,735
Aug 4, 2026	13.65	13.75	13.17	13.48	13.48	2.51%	525,244
Aug 3, 2026	13.37	13.61	13.09	13.15	13.15	-1.35%	421,885
Jul 31, 2026	13.46	13.55	13.29	13.33	13.33	-	275,378
Jul 30, 2026	13.58	13.65	13.09	13.33	13.33	-1.55%	347,851
Jul 29, 2026	13.69	13.83	13.46	13.54	13.54	-0.95%	232,890
Jul 28, 2026	13.85	13.88	13.43	13.67	13.67	-0.80%	307,920
Jul 27, 2026	13.34	13.84	13.34	13.78	13.78	2.07%	415,040
Jul 24, 2026	13.40	13.59	13.30	13.50	13.50	1.66%	391,718
Jul 23, 2026	13.45	13.56	13.08	13.28	13.28	-2.14%	390,521
Jul 22, 2026	13.39	13.62	13.35	13.57	13.57	0.89%	396,179
Jul 21, 2026	13.41	13.50	13.27	13.45	13.45	0.45%	444,371
Jul 20, 2026	13.44	13.59	13.28	13.39	13.39	0.15%	319,193
Jul 17, 2026	13.08	13.40	13.04	13.37	13.37	1.44%	214,877
Jul 16, 2026	13.24	13.44	13.11	13.18	13.18	-0.53%	276,955
Jul 15, 2026	13.45	13.61	13.22	13.25	13.25	-0.08%	222,913
Jul 14, 2026	12.95	13.29	12.95	13.26	13.26	3.03%	412,969
Jul 13, 2026	12.87	13.02	12.77	12.87	12.87	0.08%	270,507
Jul 10, 2026	12.73	12.90	12.62	12.86	12.86	1.98%	219,134
Jul 9, 2026	12.50	12.72	12.41	12.61	12.61	1.29%	499,089
Jul 8, 2026	12.69	12.82	12.41	12.45	12.45	-2.58%	307,663
Jul 7, 2026	12.78	12.96	12.61	12.78	12.78	0.39%	344,527
Jul 6, 2026	12.99	13.05	12.71	12.73	12.73	-2.38%	365,145
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