Chatham Lodging Trust (CLDT)
NYSE: CLDT · Real-Time Price · USD
7.75
-0.28 (-3.49%)
Mar 9, 2026, 1:45 PM EDT - Market open
Chatham Lodging Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 7.86 | 7.91 | 7.57 | 7.79 | - | -2.99% | 148,824 |
| Mar 6, 2026 | 8.09 | 8.09 | 7.88 | 8.03 | 8.03 | -2.07% | 558,375 |
| Mar 5, 2026 | 8.35 | 8.45 | 8.19 | 8.20 | 8.20 | -1.80% | 589,355 |
| Mar 4, 2026 | 7.86 | 8.37 | 7.73 | 8.35 | 8.35 | 8.87% | 376,393 |
| Mar 3, 2026 | 7.47 | 7.78 | 7.36 | 7.67 | 7.67 | 0.39% | 302,985 |
| Mar 2, 2026 | 7.58 | 7.73 | 7.50 | 7.64 | 7.64 | -0.91% | 340,758 |
| Feb 27, 2026 | 8.00 | 8.04 | 7.64 | 7.71 | 7.71 | -1.41% | 385,575 |
| Feb 26, 2026 | 7.41 | 7.84 | 7.41 | 7.82 | 7.82 | 5.68% | 412,476 |
| Feb 25, 2026 | 7.18 | 7.48 | 7.18 | 7.40 | 7.40 | 1.23% | 357,045 |
| Feb 24, 2026 | 7.33 | 7.35 | 7.18 | 7.31 | 7.31 | -0.14% | 337,580 |
| Feb 23, 2026 | 7.48 | 7.48 | 7.26 | 7.32 | 7.32 | -2.01% | 188,884 |
| Feb 20, 2026 | 7.44 | 7.50 | 7.36 | 7.47 | 7.47 | 0.40% | 208,254 |
| Feb 19, 2026 | 7.46 | 7.59 | 7.38 | 7.44 | 7.44 | -1.20% | 213,570 |
| Feb 18, 2026 | 7.57 | 7.74 | 7.52 | 7.53 | 7.53 | -1.05% | 259,222 |
| Feb 17, 2026 | 7.54 | 7.64 | 7.45 | 7.61 | 7.61 | 1.60% | 249,909 |
| Feb 13, 2026 | 7.54 | 7.59 | 7.45 | 7.49 | 7.49 | 0.13% | 350,328 |
| Feb 12, 2026 | 7.66 | 7.80 | 7.39 | 7.48 | 7.48 | -2.22% | 182,129 |
| Feb 11, 2026 | 7.75 | 7.76 | 7.61 | 7.65 | 7.65 | -0.52% | 188,584 |
| Feb 10, 2026 | 7.61 | 7.73 | 7.54 | 7.69 | 7.69 | 1.85% | 368,945 |
| Feb 9, 2026 | 7.58 | 7.63 | 7.50 | 7.55 | 7.55 | -0.26% | 218,888 |
| Feb 6, 2026 | 7.51 | 7.64 | 7.45 | 7.57 | 7.57 | 1.61% | 259,141 |
| Feb 5, 2026 | 7.44 | 7.52 | 7.31 | 7.45 | 7.45 | 0.13% | 189,462 |
| Feb 4, 2026 | 7.29 | 7.52 | 7.26 | 7.44 | 7.44 | 3.91% | 217,810 |
| Feb 3, 2026 | 7.24 | 7.33 | 7.09 | 7.16 | 7.16 | -1.10% | 224,740 |
| Feb 2, 2026 | 7.11 | 7.31 | 7.07 | 7.24 | 7.24 | 1.83% | 243,785 |
| Jan 30, 2026 | 7.00 | 7.20 | 6.94 | 7.11 | 7.11 | 0.42% | 329,108 |
| Jan 29, 2026 | 6.94 | 7.10 | 6.89 | 7.08 | 7.08 | 2.76% | 220,234 |
| Jan 28, 2026 | 7.00 | 7.08 | 6.87 | 6.89 | 6.89 | -1.15% | 207,153 |
| Jan 27, 2026 | 7.06 | 7.06 | 6.90 | 6.97 | 6.97 | -1.41% | 207,420 |
| Jan 26, 2026 | 7.11 | 7.15 | 7.04 | 7.07 | 7.07 | -0.84% | 174,241 |
| Jan 23, 2026 | 7.17 | 7.19 | 7.10 | 7.13 | 7.13 | -0.83% | 216,345 |
| Jan 22, 2026 | 7.32 | 7.44 | 7.19 | 7.19 | 7.19 | -1.10% | 219,219 |
| Jan 21, 2026 | 6.91 | 7.35 | 6.91 | 7.27 | 7.27 | 5.52% | 421,915 |
| Jan 20, 2026 | 6.82 | 6.97 | 6.77 | 6.89 | 6.89 | -0.29% | 304,429 |
| Jan 16, 2026 | 6.96 | 7.03 | 6.88 | 6.91 | 6.91 | -1.29% | 190,123 |
| Jan 15, 2026 | 6.89 | 7.03 | 6.89 | 7.00 | 7.00 | 1.74% | 198,479 |
| Jan 14, 2026 | 6.89 | 6.95 | 6.80 | 6.88 | 6.88 | -0.72% | 201,389 |
| Jan 13, 2026 | 7.03 | 7.08 | 6.90 | 6.93 | 6.93 | -1.00% | 155,473 |
| Jan 12, 2026 | 6.99 | 7.02 | 6.94 | 7.00 | 7.00 | -0.28% | 303,734 |
| Jan 9, 2026 | 6.87 | 7.10 | 6.87 | 7.02 | 7.02 | 2.03% | 326,464 |
| Jan 8, 2026 | 6.72 | 6.99 | 6.72 | 6.88 | 6.88 | 1.78% | 216,075 |
| Jan 7, 2026 | 6.97 | 6.97 | 6.70 | 6.76 | 6.76 | -2.73% | 280,809 |
| Jan 6, 2026 | 6.72 | 6.95 | 6.69 | 6.95 | 6.95 | 2.81% | 307,777 |
| Jan 5, 2026 | 6.78 | 6.88 | 6.73 | 6.76 | 6.76 | -0.59% | 371,757 |
| Jan 2, 2026 | 6.80 | 6.90 | 6.72 | 6.80 | 6.80 | -0.15% | 235,472 |
| Dec 31, 2025 | 6.88 | 6.90 | 6.77 | 6.81 | 6.81 | -1.73% | 497,036 |
| Dec 30, 2025 | 6.97 | 7.03 | 6.93 | 6.93 | 6.84 | -0.43% | 378,507 |
| Dec 29, 2025 | 6.90 | 7.00 | 6.85 | 6.96 | 6.87 | 1.02% | 434,225 |
| Dec 26, 2025 | 6.89 | 6.91 | 6.80 | 6.89 | 6.80 | 0.15% | 137,841 |
| Dec 24, 2025 | 6.80 | 6.90 | 6.79 | 6.88 | 6.79 | 1.33% | 112,270 |
| Dec 23, 2025 | 6.89 | 6.92 | 6.77 | 6.79 | 6.70 | -2.02% | 239,200 |
| Dec 22, 2025 | 6.98 | 7.05 | 6.92 | 6.93 | 6.84 | -0.86% | 219,355 |
| Dec 19, 2025 | 7.04 | 7.10 | 6.98 | 6.99 | 6.90 | -1.13% | 447,013 |
| Dec 18, 2025 | 7.07 | 7.11 | 6.92 | 7.07 | 6.98 | 0.43% | 195,759 |
| Dec 17, 2025 | 7.13 | 7.25 | 7.03 | 7.04 | 6.95 | -0.98% | 234,815 |
| Dec 16, 2025 | 7.10 | 7.13 | 7.02 | 7.11 | 7.02 | 0.42% | 286,014 |
| Dec 15, 2025 | 6.97 | 7.13 | 6.93 | 7.08 | 6.99 | 2.46% | 297,960 |
| Dec 12, 2025 | 6.85 | 6.96 | 6.84 | 6.91 | 6.82 | 1.17% | 243,437 |
| Dec 11, 2025 | 6.81 | 6.89 | 6.80 | 6.83 | 6.74 | 0.44% | 198,147 |
| Dec 10, 2025 | 6.62 | 6.82 | 6.48 | 6.80 | 6.71 | 3.03% | 441,325 |
| Dec 9, 2025 | 6.47 | 6.64 | 6.47 | 6.60 | 6.51 | 2.17% | 196,198 |
| Dec 8, 2025 | 6.54 | 6.54 | 6.41 | 6.46 | 6.38 | -0.77% | 187,628 |
| Dec 5, 2025 | 6.52 | 6.62 | 6.50 | 6.51 | 6.43 | -0.15% | 233,650 |
| Dec 4, 2025 | 6.71 | 6.72 | 6.52 | 6.52 | 6.44 | -3.41% | 381,211 |
| Dec 3, 2025 | 6.74 | 6.81 | 6.69 | 6.75 | 6.66 | 0.30% | 191,913 |
| Dec 2, 2025 | 6.77 | 6.77 | 6.67 | 6.73 | 6.64 | 0.15% | 167,961 |
| Dec 1, 2025 | 6.74 | 6.85 | 6.70 | 6.72 | 6.63 | -0.88% | 234,540 |
| Nov 28, 2025 | 6.83 | 6.83 | 6.76 | 6.78 | 6.69 | -0.73% | 121,174 |
| Nov 26, 2025 | 6.78 | 6.89 | 6.77 | 6.83 | 6.74 | 0.74% | 211,354 |
| Nov 25, 2025 | 6.69 | 6.84 | 6.68 | 6.78 | 6.69 | 2.11% | 217,889 |
| Nov 24, 2025 | 6.71 | 6.71 | 6.61 | 6.64 | 6.55 | -0.60% | 213,069 |
| Nov 21, 2025 | 6.43 | 6.69 | 6.43 | 6.68 | 6.59 | 4.37% | 259,635 |
| Nov 20, 2025 | 6.51 | 6.63 | 6.38 | 6.40 | 6.32 | -1.08% | 336,069 |
| Nov 19, 2025 | 6.54 | 6.54 | 6.43 | 6.47 | 6.39 | -0.61% | 219,111 |
| Nov 18, 2025 | 6.56 | 6.57 | 6.46 | 6.51 | 6.43 | -0.76% | 225,710 |
| Nov 17, 2025 | 6.65 | 6.71 | 6.53 | 6.56 | 6.47 | -2.09% | 188,665 |
| Nov 14, 2025 | 6.67 | 6.71 | 6.57 | 6.70 | 6.61 | - | 201,287 |
| Nov 13, 2025 | 6.80 | 6.86 | 6.63 | 6.70 | 6.61 | -2.47% | 250,906 |
| Nov 12, 2025 | 6.78 | 6.91 | 6.76 | 6.87 | 6.78 | 1.03% | 290,851 |
| Nov 11, 2025 | 6.76 | 6.84 | 6.74 | 6.80 | 6.71 | 0.89% | 364,491 |
| Nov 10, 2025 | 6.60 | 6.79 | 6.58 | 6.74 | 6.65 | 1.81% | 300,743 |
| Nov 7, 2025 | 6.43 | 6.66 | 6.43 | 6.62 | 6.53 | 2.95% | 319,648 |
| Nov 6, 2025 | 6.46 | 6.53 | 6.40 | 6.43 | 6.35 | -0.62% | 352,778 |
| Nov 5, 2025 | 6.25 | 6.50 | 6.08 | 6.47 | 6.39 | 1.09% | 620,984 |
| Nov 4, 2025 | 6.36 | 6.43 | 6.30 | 6.40 | 6.32 | -1.39% | 341,586 |
| Nov 3, 2025 | 6.37 | 6.49 | 6.28 | 6.49 | 6.41 | 1.41% | 237,101 |
| Oct 31, 2025 | 6.37 | 6.41 | 6.25 | 6.40 | 6.32 | -0.31% | 269,455 |
| Oct 30, 2025 | 6.41 | 6.51 | 6.34 | 6.42 | 6.34 | -0.47% | 289,525 |
| Oct 29, 2025 | 6.50 | 6.62 | 6.44 | 6.45 | 6.37 | -1.23% | 357,225 |
| Oct 28, 2025 | 6.65 | 6.66 | 6.51 | 6.53 | 6.45 | -1.80% | 311,726 |
| Oct 27, 2025 | 6.58 | 6.73 | 6.57 | 6.65 | 6.56 | 1.53% | 320,378 |
| Oct 24, 2025 | 6.58 | 6.59 | 6.48 | 6.55 | 6.46 | 0.15% | 322,723 |
| Oct 23, 2025 | 6.55 | 6.57 | 6.52 | 6.54 | 6.46 | - | 315,741 |
| Oct 22, 2025 | 6.49 | 6.60 | 6.48 | 6.54 | 6.46 | 1.08% | 370,247 |
| Oct 21, 2025 | 6.40 | 6.53 | 6.40 | 6.47 | 6.39 | 0.78% | 355,815 |
| Oct 20, 2025 | 6.35 | 6.43 | 6.29 | 6.42 | 6.34 | 1.74% | 238,256 |
| Oct 17, 2025 | 6.30 | 6.37 | 6.27 | 6.31 | 6.23 | -0.16% | 336,487 |
| Oct 16, 2025 | 6.40 | 6.44 | 6.27 | 6.32 | 6.24 | -1.10% | 289,532 |
| Oct 15, 2025 | 6.36 | 6.49 | 6.34 | 6.39 | 6.31 | 1.11% | 247,150 |
| Oct 14, 2025 | 6.19 | 6.38 | 6.15 | 6.32 | 6.24 | 0.32% | 307,875 |