Chatham Lodging Trust (CLDT)
NYSE: CLDT · Real-Time Price · USD
8.72
+0.12 (1.40%)
At close: Apr 28, 2026, 4:00 PM EDT
8.73
0.00 (0.06%)
After-hours: Apr 28, 2026, 7:00 PM EDT
Chatham Lodging Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8.63 | 8.73 | 8.56 | 8.72 | 8.72 | 1.40% | 203,640 |
| Apr 27, 2026 | 8.55 | 8.72 | 8.55 | 8.60 | 8.60 | -0.12% | 246,724 |
| Apr 24, 2026 | 8.44 | 8.61 | 8.43 | 8.61 | 8.61 | 1.29% | 190,319 |
| Apr 23, 2026 | 8.47 | 8.54 | 8.39 | 8.50 | 8.50 | 0.95% | 144,080 |
| Apr 22, 2026 | 8.73 | 8.78 | 8.42 | 8.42 | 8.42 | -2.88% | 229,218 |
| Apr 21, 2026 | 8.87 | 8.93 | 8.64 | 8.67 | 8.67 | -1.92% | 303,750 |
| Apr 20, 2026 | 8.72 | 8.84 | 8.65 | 8.84 | 8.84 | 1.14% | 234,943 |
| Apr 17, 2026 | 8.64 | 8.81 | 8.60 | 8.74 | 8.74 | 2.34% | 276,047 |
| Apr 16, 2026 | 8.65 | 8.72 | 8.49 | 8.54 | 8.54 | -1.95% | 212,288 |
| Apr 15, 2026 | 8.68 | 8.80 | 8.62 | 8.71 | 8.71 | 0.46% | 375,778 |
| Apr 14, 2026 | 8.61 | 8.71 | 8.60 | 8.67 | 8.67 | 0.58% | 414,999 |
| Apr 13, 2026 | 8.57 | 8.64 | 8.47 | 8.62 | 8.62 | 0.23% | 268,756 |
| 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% | 225,044 |
| Apr 8, 2026 | 8.36 | 8.42 | 8.16 | 8.30 | 8.30 | 2.85% | 243,132 |
| Apr 7, 2026 | 7.89 | 8.10 | 7.89 | 8.07 | 8.07 | 1.51% | 206,815 |
| 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% | 171,169 |
| Apr 1, 2026 | 7.97 | 7.97 | 7.79 | 7.82 | 7.82 | -0.64% | 236,338 |
| Mar 31, 2026 | 7.85 | 7.91 | 7.69 | 7.87 | 7.87 | 0.51% | 291,408 |
| Mar 30, 2026 | 7.80 | 7.91 | 7.70 | 7.83 | 7.73 | 1.42% | 266,933 |
| 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 |
| Mar 12, 2026 | 7.68 | 7.74 | 7.58 | 7.65 | 7.55 | -2.30% | 218,033 |
| Mar 11, 2026 | 7.81 | 7.88 | 7.75 | 7.83 | 7.73 | -0.89% | 267,433 |
| Mar 10, 2026 | 7.82 | 8.01 | 7.78 | 7.90 | 7.80 | 0.13% | 341,138 |
| Mar 9, 2026 | 7.86 | 7.99 | 7.57 | 7.89 | 7.79 | -1.74% | 449,888 |
| Mar 6, 2026 | 8.09 | 8.09 | 7.88 | 8.03 | 7.93 | -2.07% | 559,704 |
| Mar 5, 2026 | 8.35 | 8.45 | 8.19 | 8.20 | 8.10 | -1.80% | 594,236 |
| Mar 4, 2026 | 7.86 | 8.37 | 7.73 | 8.35 | 8.24 | 8.87% | 377,786 |
| Mar 3, 2026 | 7.47 | 7.78 | 7.36 | 7.67 | 7.57 | 0.39% | 303,084 |
| Mar 2, 2026 | 7.58 | 7.73 | 7.50 | 7.64 | 7.54 | -0.91% | 361,540 |
| Feb 27, 2026 | 8.00 | 8.04 | 7.64 | 7.71 | 7.61 | -1.41% | 385,575 |
| Feb 26, 2026 | 7.41 | 7.84 | 7.41 | 7.82 | 7.72 | 5.68% | 412,476 |
| Feb 25, 2026 | 7.18 | 7.48 | 7.18 | 7.40 | 7.31 | 1.23% | 357,045 |
| Feb 24, 2026 | 7.33 | 7.35 | 7.18 | 7.31 | 7.22 | -0.14% | 337,580 |
| Feb 23, 2026 | 7.48 | 7.48 | 7.26 | 7.32 | 7.23 | -2.01% | 188,884 |
| Feb 20, 2026 | 7.44 | 7.50 | 7.36 | 7.47 | 7.37 | 0.40% | 208,254 |
| Feb 19, 2026 | 7.46 | 7.59 | 7.38 | 7.44 | 7.34 | -1.20% | 213,570 |
| Feb 18, 2026 | 7.57 | 7.74 | 7.52 | 7.53 | 7.43 | -1.05% | 259,222 |
| Feb 17, 2026 | 7.54 | 7.64 | 7.45 | 7.61 | 7.51 | 1.60% | 249,909 |
| Feb 13, 2026 | 7.54 | 7.59 | 7.45 | 7.49 | 7.39 | 0.13% | 350,328 |
| Feb 12, 2026 | 7.66 | 7.80 | 7.39 | 7.48 | 7.38 | -2.22% | 182,129 |
| Feb 11, 2026 | 7.75 | 7.76 | 7.61 | 7.65 | 7.55 | -0.52% | 188,584 |
| Feb 10, 2026 | 7.61 | 7.73 | 7.54 | 7.69 | 7.59 | 1.85% | 368,945 |
| Feb 9, 2026 | 7.58 | 7.63 | 7.50 | 7.55 | 7.45 | -0.26% | 218,888 |
| Feb 6, 2026 | 7.51 | 7.64 | 7.45 | 7.57 | 7.47 | 1.61% | 259,141 |
| Feb 5, 2026 | 7.44 | 7.52 | 7.31 | 7.45 | 7.35 | 0.13% | 189,462 |
| Feb 4, 2026 | 7.29 | 7.52 | 7.26 | 7.44 | 7.34 | 3.91% | 217,810 |
| Feb 3, 2026 | 7.24 | 7.33 | 7.09 | 7.16 | 7.07 | -1.10% | 224,740 |
| Feb 2, 2026 | 7.11 | 7.31 | 7.07 | 7.24 | 7.15 | 1.83% | 243,785 |
| Jan 30, 2026 | 7.00 | 7.20 | 6.94 | 7.11 | 7.02 | 0.42% | 329,108 |
| Jan 29, 2026 | 6.94 | 7.10 | 6.89 | 7.08 | 6.99 | 2.76% | 220,234 |
| Jan 28, 2026 | 7.00 | 7.08 | 6.87 | 6.89 | 6.80 | -1.15% | 207,153 |
| Jan 27, 2026 | 7.06 | 7.06 | 6.90 | 6.97 | 6.88 | -1.41% | 207,420 |
| Jan 26, 2026 | 7.11 | 7.15 | 7.04 | 7.07 | 6.98 | -0.84% | 174,241 |
| Jan 23, 2026 | 7.17 | 7.19 | 7.10 | 7.13 | 7.04 | -0.83% | 216,345 |
| Jan 22, 2026 | 7.32 | 7.44 | 7.19 | 7.19 | 7.10 | -1.10% | 219,219 |
| Jan 21, 2026 | 6.91 | 7.35 | 6.91 | 7.27 | 7.18 | 5.52% | 421,915 |
| Jan 20, 2026 | 6.82 | 6.97 | 6.77 | 6.89 | 6.80 | -0.29% | 304,429 |
| Jan 16, 2026 | 6.96 | 7.03 | 6.88 | 6.91 | 6.82 | -1.29% | 190,123 |
| Jan 15, 2026 | 6.89 | 7.03 | 6.89 | 7.00 | 6.91 | 1.74% | 198,479 |
| Jan 14, 2026 | 6.89 | 6.95 | 6.80 | 6.88 | 6.79 | -0.72% | 201,389 |
| Jan 13, 2026 | 7.03 | 7.08 | 6.90 | 6.93 | 6.84 | -1.00% | 155,473 |
| Jan 12, 2026 | 6.99 | 7.02 | 6.94 | 7.00 | 6.91 | -0.28% | 303,734 |
| Jan 9, 2026 | 6.87 | 7.10 | 6.87 | 7.02 | 6.93 | 2.03% | 326,464 |
| Jan 8, 2026 | 6.72 | 6.99 | 6.72 | 6.88 | 6.79 | 1.78% | 216,075 |
| Jan 7, 2026 | 6.97 | 6.97 | 6.70 | 6.76 | 6.67 | -2.73% | 280,809 |
| Jan 6, 2026 | 6.72 | 6.95 | 6.69 | 6.95 | 6.86 | 2.81% | 307,777 |
| Jan 5, 2026 | 6.78 | 6.88 | 6.73 | 6.76 | 6.67 | -0.59% | 371,757 |
| Jan 2, 2026 | 6.80 | 6.90 | 6.72 | 6.80 | 6.71 | -0.15% | 235,472 |
| Dec 31, 2025 | 6.88 | 6.90 | 6.77 | 6.81 | 6.72 | -1.73% | 497,036 |
| Dec 30, 2025 | 6.97 | 7.03 | 6.93 | 6.93 | 6.75 | -0.43% | 378,507 |
| Dec 29, 2025 | 6.90 | 7.00 | 6.85 | 6.96 | 6.78 | 1.02% | 434,225 |
| Dec 26, 2025 | 6.89 | 6.91 | 6.80 | 6.89 | 6.71 | 0.15% | 137,841 |
| Dec 24, 2025 | 6.80 | 6.90 | 6.79 | 6.88 | 6.70 | 1.33% | 112,270 |
| Dec 23, 2025 | 6.89 | 6.92 | 6.77 | 6.79 | 6.62 | -2.02% | 239,200 |
| Dec 22, 2025 | 6.98 | 7.05 | 6.92 | 6.93 | 6.75 | -0.86% | 219,355 |
| Dec 19, 2025 | 7.04 | 7.10 | 6.98 | 6.99 | 6.81 | -1.13% | 447,013 |
| Dec 18, 2025 | 7.07 | 7.11 | 6.92 | 7.07 | 6.89 | 0.43% | 195,759 |
| Dec 17, 2025 | 7.13 | 7.25 | 7.03 | 7.04 | 6.86 | -0.98% | 234,815 |
| Dec 16, 2025 | 7.10 | 7.13 | 7.02 | 7.11 | 6.93 | 0.42% | 286,014 |
| Dec 15, 2025 | 6.97 | 7.13 | 6.93 | 7.08 | 6.90 | 2.46% | 297,960 |
| Dec 12, 2025 | 6.85 | 6.96 | 6.84 | 6.91 | 6.73 | 1.17% | 243,437 |
| Dec 11, 2025 | 6.81 | 6.89 | 6.80 | 6.83 | 6.66 | 0.44% | 198,147 |
| Dec 10, 2025 | 6.62 | 6.82 | 6.48 | 6.80 | 6.63 | 3.03% | 441,325 |
| Dec 9, 2025 | 6.47 | 6.64 | 6.47 | 6.60 | 6.43 | 2.17% | 196,198 |
| Dec 8, 2025 | 6.54 | 6.54 | 6.41 | 6.46 | 6.29 | -0.77% | 187,628 |
| Dec 5, 2025 | 6.52 | 6.62 | 6.50 | 6.51 | 6.34 | -0.15% | 233,650 |
| Dec 4, 2025 | 6.71 | 6.72 | 6.52 | 6.52 | 6.35 | -3.41% | 381,211 |
| Dec 3, 2025 | 6.74 | 6.81 | 6.69 | 6.75 | 6.58 | 0.30% | 191,913 |