NYSE : CLDT
Chatham Lodging Trust — Price history
Real Estate · REIT - Hotel & Motel · United States
Last price 14.98 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 721.04M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Chatham Lodging Trust (CLDT) closed at 15.01 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 14.9 | 15.16 | 14.76 | 15.01 | 403,766 | +1.76% |
| 2026-10-30 | 14.87 | 14.87 | 14.516 | 14.75 | 280,113 | -1.54% |
| 2026-10-29 | 14.94 | 15.015 | 14.83 | 14.98 | 295,289 | +0.60% |
| 2026-10-28 | 14.69 | 14.92 | 14.504 | 14.89 | 495,239 | +2.27% |
| 2026-10-27 | 14.26 | 14.655 | 14.03 | 14.56 | 682,867 | +2.68% |
| 2026-10-26 | 14.11 | 14.29 | 14.03 | 14.18 | 366,129 | +1.07% |
| 2026-10-23 | 14.18 | 14.29 | 13.895 | 14.03 | 449,590 | -1.54% |
| 2026-10-22 | 14.33 | 14.48 | 13.842 | 14.25 | 766,886 | -0.56% |
| 2026-10-21 | 14.25 | 14.45 | 14.03 | 14.33 | 958,173 | +1.06% |
| 2026-10-20 | 14.08 | 14.305 | 13.75 | 14.18 | 2,352,983 | +1.29% |
| 2026-10-19 | 13.8 | 14.4 | 13.8 | 14 | 492,994 | -0.36% |
| 2026-10-16 | 14.23 | 14.735 | 14.03 | 14.05 | 322,990 | -0.64% |
| 2026-10-15 | 13.9 | 14.2 | 13.86 | 14.14 | 264,002 | +2.24% |
| 2026-10-14 | 13.78 | 13.86 | 13.73 | 13.83 | 260,776 | -0.65% |
| 2026-10-13 | 13.83 | 14 | 13.57 | 13.92 | 295,040 | +1.68% |
| 2026-10-12 | 13.66 | 13.84 | 13.56 | 13.69 | 180,014 | +0.59% |
| 2026-10-09 | 13.61 | 13.76 | 13.5 | 13.61 | 183,393 | -0.29% |
| 2026-10-08 | 13.51 | 13.7 | 13.31 | 13.65 | 228,682 | +1.26% |
| 2026-10-07 | 13.58 | 13.78 | 13.47 | 13.48 | 210,402 | -1.68% |
| 2026-10-06 | 13.82 | 14.05 | 13.61 | 13.71 | 186,466 | -0.07% |
| 2026-10-05 | 13.67 | 13.84 | 13.48 | 13.72 | 245,841 | +0.29% |
| 2026-10-02 | 13.74 | 13.78 | 13.22 | 13.68 | 264,634 | +0.88% |
| 2026-10-01 | 13.21 | 13.63 | 13.18 | 13.56 | 257,013 | +1.35% |
| 2026-09-30 | 13.4 | 13.455 | 13.19 | 13.38 | 370,955 | +0.00% |
| 2026-09-29 | 13.37 | 13.5 | 13.16 | 13.48 | 250,275 | +1.13% |
| 2026-09-28 | 13.43 | 13.55 | 13.265 | 13.33 | 369,748 | -0.15% |
| 2026-09-25 | 13.39 | 13.439 | 13.15 | 13.35 | 235,346 | -0.37% |
| 2026-09-24 | 13.13 | 13.48 | 13.1 | 13.4 | 323,898 | +2.45% |
| 2026-09-23 | 13.16 | 13.24 | 12.99 | 13.08 | 217,970 | -1.21% |
| 2026-09-22 | 13.24 | 13.43 | 13.1 | 13.24 | 260,924 | +0.76% |
| 2026-09-21 | 13.02 | 13.14 | 12.91 | 13.14 | 260,758 | +1.23% |
| 2026-09-18 | 12.75 | 12.98 | 12.66 | 12.98 | 662,539 | +1.41% |
| 2026-09-17 | 12.99 | 13.04 | 12.77 | 12.8 | 672,059 | -0.31% |
| 2026-09-16 | 13.23 | 13.23 | 12.635 | 12.84 | 218,385 | -1.61% |
| 2026-09-15 | 12.99 | 13.07 | 12.86 | 13.05 | 189,192 | +0.31% |
| 2026-09-14 | 12.79 | 13.065 | 12.79 | 13.01 | 191,624 | +0.85% |
| 2026-09-11 | 13.07 | 13.214 | 12.88 | 12.9 | 186,807 | -0.39% |
| 2026-09-10 | 12.99 | 13.075 | 12.83 | 12.95 | 174,359 | +0.39% |
| 2026-09-09 | 12.64 | 12.91 | 12.53 | 12.9 | 202,807 | +1.42% |
| 2026-09-08 | 12.98 | 13.118 | 12.57 | 12.72 | 245,471 | -2.45% |
| 2026-09-04 | 13.03 | 13.08 | 12.91 | 13.04 | 159,015 | +0.38% |
| 2026-09-03 | 13.26 | 13.26 | 12.88 | 12.99 | 215,102 | -1.14% |
| 2026-09-02 | 13.19 | 13.28 | 13.12 | 13.14 | 194,758 | +0.46% |
| 2026-09-01 | 12.99 | 13.14 | 12.93 | 13.08 | 268,617 | +0.38% |
| 2026-08-31 | 13.6 | 13.61 | 12.98 | 13.03 | 345,977 | -4.68% |
| 2026-08-28 | 13.35 | 13.68 | 13.2 | 13.67 | 217,936 | +2.40% |
| 2026-08-27 | 13.39 | 13.53 | 13.32 | 13.35 | 199,126 | -1.18% |
| 2026-08-26 | 13.81 | 13.81 | 13.47 | 13.51 | 223,597 | -2.03% |
| 2026-08-25 | 13.88 | 13.89 | 13.625 | 13.79 | 209,233 | +0.00% |
| 2026-08-24 | 13.61 | 13.81 | 13.49 | 13.79 | 311,442 | +1.70% |
| 2026-08-21 | 13.43 | 13.6 | 13.205 | 13.56 | 524,070 | +1.19% |
| 2026-08-20 | 13.24 | 13.41 | 13.07 | 13.4 | 211,159 | +0.98% |
| 2026-08-19 | 13.14 | 13.355 | 12.936 | 13.27 | 241,998 | +2.31% |
| 2026-08-18 | 12.97 | 13.06 | 12.82 | 12.97 | 221,408 | -0.08% |
| 2026-08-17 | 12.89 | 12.99 | 12.64 | 12.98 | 216,042 | -0.08% |
| 2026-08-14 | 12.85 | 13.11 | 12.83 | 12.99 | 319,001 | +0.62% |
| 2026-08-13 | 12.71 | 12.94 | 12.66 | 12.91 | 372,448 | +1.89% |
| 2026-08-12 | 12.52 | 12.7 | 12.45 | 12.67 | 254,707 | +1.77% |
| 2026-08-11 | 12.5 | 12.61 | 12.4 | 12.45 | 237,055 | +0.00% |
| 2026-08-10 | 12.51 | 12.58 | 12.19 | 12.45 | 378,059 | -1.11% |
| 2026-08-07 | 12.98 | 13.07 | 12.57 | 12.59 | 254,789 | -3.38% |
| 2026-08-06 | 13.44 | 13.44 | 12.91 | 13.03 | 424,437 | -2.62% |
| 2026-08-05 | 13.47 | 13.47 | 13.026 | 13.38 | 294,738 | -0.74% |
| 2026-08-04 | 13.65 | 13.75 | 13.17 | 13.48 | 525,338 | +2.51% |
| 2026-08-03 | 13.37 | 13.61 | 13.09 | 13.15 | 421,886 | -1.35% |
| 2026-07-31 | 13.46 | 13.55 | 13.29 | 13.33 | 275,379 | +0.00% |
| 2026-07-30 | 13.58 | 13.65 | 13.09 | 13.33 | 347,882 | -1.55% |
| 2026-07-29 | 13.69 | 13.83 | 13.46 | 13.54 | 232,892 | -0.95% |
| 2026-07-28 | 13.85 | 13.88 | 13.43 | 13.67 | 308,065 | -0.80% |
| 2026-07-27 | 13.34 | 13.839 | 13.34 | 13.78 | 415,185 | +2.07% |
| 2026-07-24 | 13.4 | 13.585 | 13.3 | 13.5 | 392,473 | +1.66% |
| 2026-07-23 | 13.45 | 13.56 | 13.08 | 13.28 | 390,521 | -2.14% |
| 2026-07-22 | 13.39 | 13.62 | 13.35 | 13.57 | 396,192 | +0.89% |
| 2026-07-21 | 13.41 | 13.5 | 13.27 | 13.45 | 444,562 | +0.45% |
| 2026-07-20 | 13.44 | 13.59 | 13.275 | 13.39 | 319,215 | +0.15% |
| 2026-07-17 | 13.08 | 13.4 | 13.04 | 13.37 | 214,877 | +1.44% |
| 2026-07-16 | 13.24 | 13.44 | 13.11 | 13.18 | 276,999 | -0.53% |
| 2026-07-15 | 13.45 | 13.61 | 13.22 | 13.25 | 223,376 | -0.08% |
| 2026-07-14 | 12.95 | 13.29 | 12.95 | 13.26 | 418,440 | +3.03% |
| 2026-07-13 | 12.87 | 13.02 | 12.77 | 12.87 | 270,624 | +0.08% |
| 2026-07-10 | 12.73 | 12.9 | 12.62 | 12.86 | 219,241 | +1.98% |
| 2026-07-09 | 12.5 | 12.72 | 12.41 | 12.61 | 518,846 | +1.29% |
| 2026-07-08 | 12.69 | 12.822 | 12.41 | 12.45 | 307,707 | -2.58% |
| 2026-07-07 | 12.78 | 12.96 | 12.61 | 12.78 | 344,605 | +0.39% |
| 2026-07-06 | 12.99 | 13.05 | 12.71 | 12.73 | 365,145 | -2.38% |
| 2026-07-02 | 13.11 | 13.25 | 12.93 | 13.04 | 238,667 | +0.54% |
| 2026-07-01 | 13.21 | 13.21 | 12.85 | 12.97 | 487,742 | -1.97% |
| 2026-06-30 | 13.14 | 13.45 | 13.05 | 13.23 | 358,359 | +0.00% |
| 2026-06-29 | 13.55 | 13.59 | 13.215 | 13.33 | 333,089 | -1.84% |
| 2026-06-26 | 13.35 | 13.58 | 13.14 | 13.58 | 882,717 | +1.80% |
| 2026-06-25 | 13.09 | 13.36 | 12.97 | 13.34 | 328,741 | +2.14% |
| 2026-06-24 | 13.4 | 13.54 | 13.03 | 13.06 | 442,170 | -3.26% |
| 2026-06-23 | 13.25 | 13.64 | 13.25 | 13.5 | 426,748 | +0.97% |
| 2026-06-22 | 13.26 | 13.62 | 13.12 | 13.37 | 447,773 | +0.07% |
| 2026-06-18 | 12.96 | 13.48 | 12.96 | 13.36 | 1,061,284 | +4.38% |
| 2026-06-17 | 13.04 | 13.177 | 12.79 | 12.8 | 355,287 | -1.84% |
| 2026-06-16 | 12.77 | 13.055 | 12.75 | 13.04 | 312,168 | +2.44% |
| 2026-06-15 | 12.99 | 13.13 | 12.536 | 12.73 | 533,978 | -1.01% |
| 2026-06-12 | 12.88 | 13.145 | 12.8 | 12.86 | 595,975 | +1.42% |
| 2026-06-11 | 12.35 | 12.7 | 12.24 | 12.68 | 473,110 | +3.76% |
| 2026-06-10 | 12 | 12.31 | 11.97 | 12.22 | 722,669 | +2.09% |
| 2026-06-09 | 11.66 | 11.98 | 11.59 | 11.97 | 554,245 | +3.82% |
| 2026-06-08 | 11.59 | 11.62 | 11.45 | 11.53 | 485,661 | +0.79% |
| 2026-06-05 | 11.54 | 11.605 | 11.405 | 11.44 | 511,437 | +1.24% |
| 2026-06-04 | 11.1 | 11.31 | 11.075 | 11.3 | 479,520 | +2.91% |
| 2026-06-03 | 10.98 | 11.21 | 10.96 | 10.98 | 281,321 | -0.81% |
| 2026-06-02 | 10.79 | 11.105 | 10.75 | 11.07 | 279,288 | +2.79% |
| 2026-06-01 | 10.77 | 10.84 | 10.705 | 10.77 | 528,579 | -0.74% |
| 2026-05-29 | 11.04 | 11.05 | 10.79 | 10.85 | 324,352 | -1.72% |
| 2026-05-28 | 11.07 | 11.13 | 11 | 11.04 | 304,185 | -0.18% |
| 2026-05-27 | 10.94 | 11.1 | 10.94 | 11.06 | 302,160 | +1.47% |
| 2026-05-26 | 10.74 | 10.94 | 10.695 | 10.9 | 346,652 | +1.87% |
| 2026-05-22 | 10.71 | 10.81 | 10.621 | 10.7 | 382,557 | +0.09% |
| 2026-05-21 | 10.55 | 10.835 | 10.433 | 10.69 | 443,279 | +0.19% |
| 2026-05-20 | 10.16 | 10.67 | 10.14 | 10.67 | 577,824 | +5.23% |
| 2026-05-19 | 9.97 | 10.16 | 9.8 | 10.14 | 486,647 | +0.80% |
| 2026-05-18 | 10 | 10.105 | 9.88 | 10.06 | 844,265 | +1.72% |
| 2026-05-15 | 9.91 | 9.925 | 9.67 | 9.89 | 349,401 | -1.00% |
| 2026-05-14 | 9.95 | 10.095 | 9.95 | 9.99 | 635,282 | +1.01% |
| 2026-05-13 | 9.82 | 9.99 | 9.766 | 9.89 | 365,203 | +0.00% |