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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	21.37	21.37	21.37	21.37	21.37	122
September 25, 2025	21.41	21.37	21.37	21.41	21.37	3,129
September 24, 2025	21.59	21.42	21.42	21.59	21.25	2,954
September 23, 2025	21.53	21.59	21.59	21.61	21.53	712
September 22, 2025	21.23	21.67	21.67	21.67	21.23	1,021
September 19, 2025	21.65	21.5	21.5	21.65	21.5	1,228
September 18, 2025	21.55	21.59	21.59	21.59	21.55	858
September 17, 2025	21.41	21.5	21.5	21.5	21.41	1,575
September 16, 2025	21.35	21.35	21.35	21.35	21.35	246
September 15, 2025	21.39	21.23	21.23	21.39	21.23	5,391
September 12, 2025	21.22	21.27	21.27	21.33	21.22	3,896
September 11, 2025	21.48	21.42	21.42	21.49	21.42	1,236
September 10, 2025	21.39	21.39	21.39	21.39	21.39	270
September 09, 2025	21.33	21.26	21.26	21.33	21.23	10,377
September 08, 2025	21.2	21.07	21.07	21.2	21.03	3,042
September 05, 2025	20.89	21.06	21.06	21.08	20.89	2,339
September 04, 2025	21.11	21.07	21.07	21.11	21.01	4,458
September 03, 2025	21.02	21.05	21.05	21.05	21.02	1,394
September 02, 2025	21.02	21.25	21.25	21.25	21	2,606
August 29, 2025	21.24	21.12	21.12	21.24	21.12	842
August 28, 2025	21.26	21.1	21.1	21.37	21.1	5,448
August 27, 2025	21.27	21.26	21.26	21.27	21.26	686
August 26, 2025	21.24	21.24	21.24	21.24	21.24	247
August 25, 2025	21.3	21.2	21.2	21.3	21.2	2,819
August 22, 2025	21.27	21.3	21.3	21.3	21.19	3,012
August 21, 2025	21.13	21.2	21.2	21.2	21.13	728
August 20, 2025	21.2	21.12	21.12	21.2	21.12	4,973
August 19, 2025	21.2	21.2	21.2	21.2	21.14	2,282
August 18, 2025	21.2	21.1	21.1	21.2	21.1	1,433
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

Chatham Lodging Trust (CLDT-PA) NYSE