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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Chatham Lodging Trust (CLDT-PA) NYSE