Chatham Lodging Trust - CLDT-PA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	21.11	21.09	21.09	21.15	21.02	1,678
August 14, 2025	21.18	21.06	21.06	21.18	20.97	2,751
August 13, 2025	21.1	21.18	21.18	21.2	21.1	19,451
August 12, 2025	22	21.1	21.1	22	21.03	6,487
August 11, 2025	21.04	21.15	21.15	21.21	21.04	18,401
August 08, 2025	20.89	20.94	20.94	21	20.89	8,836
August 07, 2025	20.85	20.85	20.85	20.86	20.73	5,096
August 06, 2025	20.67	20.8	20.8	20.85	20.65	3,046
August 05, 2025	20.7	20.62	20.62	20.7	20.58	1,921
August 04, 2025	20.4	20.5	20.5	20.5	20.4	7,771
August 01, 2025	20.25	20.25	20.25	20.25	20.25	204
July 31, 2025	20.43	20.25	20.25	20.6	20.25	12,752
July 30, 2025	20.46	20.4	20.4	20.46	20.4	4,730
July 29, 2025	20.5	20.5	20.5	20.5	20.46	8,708
July 28, 2025	20.5	20.5	20.5	20.5	20.48	1,680
July 25, 2025	20.6	20.47	20.47	20.6	20.47	19,633
July 24, 2025	20.54	20.42	20.42	20.6	20.42	6,413
July 23, 2025	20.42	20.54	20.54	20.54	20.4	5,755
July 22, 2025	20.6	20.55	20.55	20.6	20.5	860
July 21, 2025	20.86	20.71	20.71	20.86	20.71	318
July 18, 2025	21.04	20.89	20.89	21.04	20.53	14,560
July 17, 2025	21	21.05	21.05	21.2	21	26,237
July 16, 2025	21.01	21.1	21.1	21.1	20.95	11,890
July 15, 2025	20.77	21.05	21.05	21.13	20.74	7,803
July 14, 2025	20.66	20.78	20.78	20.78	20.66	4,097
July 11, 2025	20.69	20.65	20.65	20.69	20.61	2,228
July 10, 2025	20.4	20.4	20.4	20.4	20.4	263
July 09, 2025	20.39	20.39	20.39	20.39	20.39	747
July 08, 2025	20.31	20.35	20.35	20.37	20.25	5,268
July 07, 2025	20.2	20.28	20.28	20.3	20.2	11,497
July 03, 2025	20.11	20.39	20.39	20.63	20.1	16,583
July 02, 2025	20.25	20.14	20.14	20.25	20.1	3,377
July 01, 2025	19.95	20.23	20.23	20.34	19.85	3,755
June 30, 2025	20.35	19.8	19.8	20.93	19.8	22,062
June 27, 2025	20.53	20.5	20.09	20.58	20.5	2,430
June 26, 2025	20.53	20.53	20.12	20.53	20.53	290
June 25, 2025	20.35	20.34	19.93	20.35	20.34	479
June 24, 2025	20.4	20.32	19.91	20.4	20.32	1,267
June 23, 2025	20.47	20.25	19.84	20.47	20.25	6,548
June 20, 2025	20.89	20.3	19.89	20.89	20.3	3,621
June 18, 2025	20.34	20.75	20.33	20.75	20.34	3,837
June 17, 2025	20.54	20.57	20.15	20.6	20.51	3,069
June 16, 2025	20.5	20.55	20.13	20.55	20.37	3,041
June 13, 2025	20.36	20.36	19.95	20.36	20.36	496
June 12, 2025	20.39	20.37	19.96	20.47	20.36	3,131
June 11, 2025	20.4	20.39	19.98	20.4	20.39	798
June 10, 2025	20.3	20.3	19.89	20.3	20.3	468
June 09, 2025	20.33	20.3	19.89	20.36	20.3	2,629
June 06, 2025	20.23	20.22	19.81	20.33	20.22	1,965
June 05, 2025	20.53	20.45	20.04	20.53	20.31	2,245
June 04, 2025	20.3	20.3	19.89	20.3	20.3	916
June 03, 2025	20.14	20.14	19.73	20.14	20.1	3,418
June 02, 2025	20.12	20.22	19.81	20.22	20.12	905
May 30, 2025	20.19	20.09	19.68	20.19	20.09	3,129
May 29, 2025	19.94	20.17	19.76	20.27	19.94	2,380
May 28, 2025	20.35	20.1	19.69	20.35	19.8	8,632
May 27, 2025	20.19	20.19	19.78	20.34	20.19	2,594
May 23, 2025	20.12	20.12	20.12	20.12	20.12	560
May 22, 2025	20.08	20.1	20.1	20.46	20.08	2,597
May 21, 2025	20.59	20.09	20.09	20.67	20.09	1,512

Chatham Lodging Trust (CLDT-PA) NYSE