Skip to main content
Chatham Lodging Trust (CLDT)
NYSE: CLDT · Real-Time Price · USD
13.58
+0.24 (1.80%)
Jun 26, 2026, 4:00 PM EDT - Market closed

Chatham Lodging Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202613.3513.5813.1413.5813.581.80%851,361
Jun 25, 202613.0913.3612.9713.3413.342.14%314,454
Jun 24, 202613.4013.5413.0313.0613.06-3.26%430,808
Jun 23, 202613.2513.6413.2513.5013.500.97%426,748
Jun 22, 202613.2613.6213.1213.3713.370.07%444,214
Jun 18, 202612.9613.4812.9613.3613.364.37%1,038,637
Jun 17, 202613.0413.1812.7912.8012.80-1.84%355,279
Jun 16, 202612.7713.0612.7513.0413.042.44%310,044
Jun 15, 202612.9913.1312.5412.7312.73-1.01%510,171
Jun 12, 202612.8813.1512.8012.8612.861.42%593,782
Jun 11, 202612.3512.7012.2412.6812.683.76%467,451
Jun 10, 202612.0012.3111.9712.2212.222.09%722,165
Jun 9, 202611.6611.9711.5911.9711.973.82%539,354
Jun 8, 202611.5911.6211.4511.5311.530.79%484,959
Jun 5, 202611.5411.6111.4111.4411.441.24%480,999
Jun 4, 202611.1011.3111.0811.3011.302.91%479,500
Jun 3, 202610.9811.2110.9610.9810.98-0.81%281,217
Jun 2, 202610.7911.1110.7511.0711.072.79%247,934
Jun 1, 202610.7710.8410.7110.7710.77-0.74%528,485
May 29, 202611.0411.0510.7910.8510.85-1.72%324,102
May 28, 202611.0711.1311.0011.0411.04-0.18%301,784
May 27, 202610.9411.1010.9411.0611.061.47%298,194
May 26, 202610.7410.9410.7010.9010.901.87%338,514
May 22, 202610.7110.8110.6210.7010.700.09%382,496
May 21, 202610.5510.8410.4310.6910.690.19%443,208
May 20, 202610.1610.6710.1410.6710.675.23%575,184
May 19, 20269.9710.169.8010.1410.140.80%476,839
May 18, 202610.0010.119.8810.0610.061.72%832,393
May 15, 20269.919.939.679.899.89-1.00%349,401
May 14, 20269.9510.109.959.999.991.01%635,282
May 13, 20269.829.999.779.899.89-365,203
May 12, 20269.869.959.549.899.890.10%483,951
May 11, 20269.939.979.769.889.88-0.40%888,361
May 8, 202610.0610.109.719.929.92-0.40%386,416
May 7, 20269.0610.159.069.969.9612.54%1,110,915
May 6, 20269.039.088.858.858.85-0.78%405,633
May 5, 20268.598.938.598.928.924.08%467,580
May 4, 20268.708.798.488.578.57-2.17%366,708
May 1, 20268.758.808.678.768.760.92%387,385
Apr 30, 20268.708.768.658.688.68-0.46%264,094
Apr 29, 20268.708.828.618.728.72-297,994
Apr 28, 20268.638.738.568.728.721.40%203,645
Apr 27, 20268.558.728.558.608.60-0.12%246,745
Apr 24, 20268.448.618.438.618.611.29%190,483
Apr 23, 20268.478.548.398.508.500.95%144,287
Apr 22, 20268.738.788.428.428.42-2.88%229,492
Apr 21, 20268.878.938.648.678.67-1.92%303,806
Apr 20, 20268.728.848.658.848.841.14%234,982
Apr 17, 20268.648.818.608.748.742.34%276,630
Apr 16, 20268.658.728.498.548.54-1.95%213,101
Apr 15, 20268.688.808.628.718.710.46%376,598
Apr 14, 20268.618.718.608.678.670.58%415,000
Apr 13, 20268.578.648.478.628.620.23%268,759
Apr 10, 20268.578.718.578.608.600.82%206,537
Apr 9, 20268.258.608.258.538.532.77%225,167
Apr 8, 20268.368.428.168.308.302.85%244,043
Apr 7, 20267.898.107.898.078.071.51%206,844
Apr 6, 20267.937.997.847.957.950.13%198,582
Apr 2, 20267.767.967.707.947.941.53%171,271
Apr 1, 20267.977.977.797.827.82-0.64%236,422
Mar 31, 20267.857.917.697.877.871.81%291,423
Mar 30, 20267.807.917.707.837.731.42%266,951
Mar 27, 20267.947.947.697.727.62-2.89%186,963
Mar 26, 20267.868.057.867.957.850.38%218,209
Mar 25, 20267.987.987.837.927.820.89%258,067
Mar 24, 20267.757.947.697.857.75-0.13%233,166
Mar 23, 20267.828.027.677.867.763.42%312,258
Mar 20, 20267.807.857.577.607.50-1.81%416,850
Mar 19, 20267.667.817.647.747.640.13%163,044
Mar 18, 20267.727.847.667.737.63-0.90%215,761
Mar 17, 20267.907.917.747.807.70-0.13%203,531
Mar 16, 20267.657.917.617.817.714.13%273,139
Mar 13, 20267.717.767.477.507.40-1.96%343,932
Mar 12, 20267.687.747.587.657.55-2.30%218,033
Mar 11, 20267.817.887.757.837.73-0.89%267,433
Mar 10, 20267.828.017.787.907.800.13%341,138
Mar 9, 20267.867.997.577.897.79-1.74%449,888
Mar 6, 20268.098.097.888.037.93-2.07%559,704
Mar 5, 20268.358.458.198.208.10-1.80%594,236
Mar 4, 20267.868.377.738.358.248.87%377,786
Mar 3, 20267.477.787.367.677.570.39%303,084
Mar 2, 20267.587.737.507.647.54-0.91%361,540
Feb 27, 20268.008.047.647.717.61-1.41%385,575
Feb 26, 20267.417.847.417.827.725.68%412,476
Feb 25, 20267.187.487.187.407.311.23%357,045
Feb 24, 20267.337.357.187.317.22-0.14%337,580
Feb 23, 20267.487.487.267.327.23-2.01%188,884
Feb 20, 20267.447.507.367.477.370.40%208,254
Feb 19, 20267.467.597.387.447.34-1.20%213,570
Feb 18, 20267.577.747.527.537.43-1.05%259,222
Feb 17, 20267.547.647.457.617.511.60%249,909
Feb 13, 20267.547.597.457.497.390.13%350,328
Feb 12, 20267.667.807.397.487.38-2.22%182,129
Feb 11, 20267.757.767.617.657.55-0.52%188,584
Feb 10, 20267.617.737.547.697.591.85%368,945
Feb 9, 20267.587.637.507.557.45-0.26%218,888
Feb 6, 20267.517.647.457.577.471.61%259,141
Feb 5, 20267.447.527.317.457.350.13%189,462
Feb 4, 20267.297.527.267.447.343.91%217,810
Feb 3, 20267.247.337.097.167.07-1.10%224,740