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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	19.46	19.65	19.65	19.65	19.4	1,906
November 20, 2025	19.46	19.38	19.38	19.46	19.38	5,948
November 19, 2025	19.66	19.5	19.5	19.66	19.44	3,402
November 18, 2025	19.57	19.61	19.61	19.7	19.46	29,090
November 17, 2025	19.7	19.68	19.68	19.75	19.65	16,932
November 14, 2025	19.8	19.65	19.65	19.8	19.55	6,500
November 13, 2025	19.8	19.86	19.86	19.88	19.8	2,176
November 12, 2025	19.83	19.88	19.88	20.02	19.75	3,827
November 11, 2025	20.09	19.85	19.85	20.1	19.52	16,264
November 10, 2025	20	20	20	20.01	19.91	10,405
November 07, 2025	19.85	19.98	19.98	20	19.72	17,224
November 06, 2025	20.01	19.91	19.91	20.01	19.87	1,746
November 05, 2025	19.99	19.97	19.97	20.06	19.97	2,941
November 04, 2025	20.1	19.92	19.92	20.1	19.92	8,233
November 03, 2025	20.41	20.08	20.08	20.41	19.94	8,391
October 31, 2025	20.26	20.1	20.1	20.37	20	15,075
October 30, 2025	20.48	20.4	20.4	20.48	20.4	1,548
October 29, 2025	20.52	20.43	20.43	20.53	20.43	3,442
October 28, 2025	20.7	20.56	20.56	20.7	20.56	5,029
October 27, 2025	20.73	20.7	20.7	20.73	20.63	3,389
October 24, 2025	20.62	20.68	20.68	20.7	20.62	3,885
October 23, 2025	20.75	20.77	20.77	20.81	20.48	6,584
October 22, 2025	20.85	20.88	20.88	20.9	20.85	890
October 21, 2025	21.01	20.83	20.83	21.1	20.8	15,180
October 20, 2025	20.95	20.95	20.95	21.05	20.86	9,521
October 17, 2025	20.95	20.95	20.95	20.95	20.93	1,449
October 16, 2025	20.97	21	21	21	20.97	519
October 15, 2025	21.09	20.85	20.85	21.1	20.75	5,231
October 14, 2025	21	20.94	20.94	21.05	20.94	6,879
October 13, 2025	21.07	21.08	21.08	21.08	21.07	373
October 10, 2025	21.04	21.1	21.1	21.21	20.91	11,323
October 09, 2025	21.26	21.08	21.08	21.31	20.99	4,185
October 08, 2025	20.93	21.12	21.12	21.12	20.92	1,318
October 07, 2025	20.92	21.2	21.2	21.2	20.91	7,368
October 06, 2025	21.24	20.91	20.91	21.31	20.91	12,486
October 03, 2025	21.32	21.12	21.12	21.32	20.9	1,428
October 02, 2025	21.27	21.3	21.3	21.31	21.2	1,907
October 01, 2025	21.23	20.77	20.77	21.23	20.77	2,816
September 30, 2025	21.02	21.06	21.06	21.06	21.02	361
September 29, 2025	21.54	21.47	21.06	21.54	21.47	969
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

Chatham Lodging Trust (CLDT-PA) NYSE