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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	20.28	20.43	20.43	20.43	20.28	1,610
February 19, 2026	20.44	20.44	20.44	20.44	20.44	250
February 18, 2026	20.31	20.3	20.3	20.45	20.3	4,109
February 17, 2026	20.35	20.35	20.35	20.35	20.22	5,898
February 13, 2026	20.34	20.31	20.31	20.35	20.27	1,231
February 12, 2026	20.22	20.3	20.3	20.3	20.22	3,136
February 11, 2026	20.35	20.22	20.22	20.37	20.2	8,369
February 10, 2026	20.4	20.35	20.35	20.5	20.3	8,163
February 09, 2026	20.44	20.3	20.3	20.44	20.3	3,485
February 06, 2026	20.35	20.44	20.44	20.46	20.35	5,770
February 05, 2026	20.34	20.35	20.35	20.64	20.25	2,951
February 04, 2026	20.37	20.18	20.18	20.51	20.1	17,760
February 03, 2026	20.42	20.2	20.2	20.5	20.18	11,321
February 02, 2026	20.57	20.35	20.35	20.62	20.34	9,842
January 30, 2026	20.57	20.5	20.5	20.57	20.5	554
January 29, 2026	20.7	20.54	20.54	20.8	20.37	26,498
January 28, 2026	20.51	20.65	20.65	20.7	20.51	13,007
January 27, 2026	20.68	20.82	20.82	20.84	20.68	11,851
January 26, 2026	20.5	20.64	20.64	20.69	20.5	54,895
January 23, 2026	20.45	20.5	20.5	20.51	20.37	14,481
January 22, 2026	20.49	20.44	20.44	20.51	20.35	9,677
January 21, 2026	20.45	20.59	20.59	20.6	20.35	10,581
January 20, 2026	20.89	20.5	20.5	20.89	20.36	44,453
January 16, 2026	20.9	20.97	20.97	21.03	20.85	20,293
January 15, 2026	20.49	20.84	20.84	20.9	20.49	21,594
January 14, 2026	20.4	20.48	20.48	20.55	20.3	34,859
January 13, 2026	20.15	20.36	20.36	20.36	20.05	48,098
January 12, 2026	20.33	20.2	20.2	20.34	20.14	1,699
January 09, 2026	19.93	20.34	20.34	20.34	19.82	15,068
January 08, 2026	19.76	19.83	19.83	19.9	19.74	23,853
January 07, 2026	19.73	19.73	19.73	19.74	19.68	7,679
January 06, 2026	19.77	19.68	19.68	19.77	19.68	8,178
January 05, 2026	19.74	19.66	19.66	19.81	19.66	16,018
January 02, 2026	19.7	19.7	19.7	19.78	19.64	22,432
December 31, 2025	19.85	19.69	19.69	19.95	19.58	21,880
December 30, 2025	20.22	20.23	19.81	20.24	20.22	4,212
December 29, 2025	20.16	20.13	19.72	20.27	20.12	8,569
December 26, 2025	20.2	20.24	19.83	20.29	20.18	5,372
December 24, 2025	20.17	20.22	20.22	20.3	20.17	26,513
December 23, 2025	20.2	20.19	20.19	20.21	20.18	11,277
December 22, 2025	20.2	20.21	20.21	20.27	20.17	11,603
December 19, 2025	20.18	20.17	20.17	20.25	20.16	12,834
December 18, 2025	20.14	20.2	20.2	20.32	20.14	34,374
December 17, 2025	20.27	20.16	20.16	20.32	20.15	26,280
December 16, 2025	20.29	20.14	20.14	20.32	20.14	28,233
December 15, 2025	19.84	20.2	20.2	20.33	19.73	70,974
December 12, 2025	19.62	19.75	19.75	19.82	19.62	17,983
December 11, 2025	19.81	19.69	19.69	19.9	19.66	100,832
December 10, 2025	19.82	19.7	19.7	19.97	19.66	27,672
December 09, 2025	19.69	19.7	19.7	19.76	19.69	8,114
December 08, 2025	19.71	19.7	19.7	19.71	19.63	9,537
December 05, 2025	19.78	19.75	19.75	19.88	19.75	3,272
December 04, 2025	19.9	19.8	19.8	20.04	19.8	24,603
December 03, 2025	19.95	19.9	19.9	20.05	19.9	7,005
December 02, 2025	19.96	19.93	19.93	20.18	19.92	5,536
December 01, 2025	20	20.17	20.17	20.19	20	4,164
November 28, 2025	20.24	20.19	20.19	20.24	20.19	419
November 26, 2025	19.94	19.94	19.94	19.94	19.94	294
November 25, 2025	19.88	19.91	19.91	19.96	19.88	1,726
November 24, 2025	19.83	19.83	19.83	19.96	19.54	17,830

Chatham Lodging Trust (CLDT-PA) NYSE