Chatham Lodging Trust (CLDT) NYSE
7.94
+0.12(+1.53%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
7.94
+0.12(+1.53%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 7.76 | 7.94 | 7.94 | 7.96 | 7.7 | 171,169 |
| April 01, 2026 | 7.97 | 7.82 | 7.82 | 7.97 | 7.79 | 236,338 |
| March 31, 2026 | 7.85 | 7.87 | 7.87 | 7.91 | 7.69 | 291,408 |
| March 30, 2026 | 7.8 | 7.83 | 7.83 | 7.91 | 7.7 | 266,933 |
| March 27, 2026 | 7.94 | 7.72 | 7.72 | 7.94 | 7.69 | 132,360 |
| March 26, 2026 | 7.86 | 7.95 | 7.95 | 8.05 | 7.86 | 170,633 |
| March 25, 2026 | 7.98 | 7.92 | 7.92 | 7.98 | 7.83 | 208,599 |
| March 24, 2026 | 7.75 | 7.85 | 7.85 | 7.94 | 7.69 | 231,410 |
| March 23, 2026 | 7.82 | 7.86 | 7.86 | 8.02 | 7.67 | 312,067 |
| March 20, 2026 | 7.8 | 7.6 | 7.6 | 7.85 | 7.57 | 401,723 |
| March 19, 2026 | 7.66 | 7.74 | 7.74 | 7.81 | 7.64 | 150,947 |
| March 18, 2026 | 7.72 | 7.73 | 7.73 | 7.84 | 7.66 | 210,790 |
| March 17, 2026 | 7.9 | 7.8 | 7.8 | 7.91 | 7.74 | 202,572 |
| March 16, 2026 | 7.65 | 7.81 | 7.81 | 7.91 | 7.61 | 224,322 |
| March 13, 2026 | 7.71 | 7.5 | 7.5 | 7.72 | 7.47 | 290,454 |
| March 12, 2026 | 7.68 | 7.65 | 7.65 | 7.74 | 7.58 | 216,039 |
| March 11, 2026 | 7.81 | 7.83 | 7.83 | 7.88 | 7.75 | 258,783 |
| March 10, 2026 | 7.82 | 7.9 | 7.9 | 8.01 | 7.78 | 307,654 |
| March 09, 2026 | 7.86 | 7.89 | 7.89 | 7.99 | 7.57 | 449,868 |
| March 06, 2026 | 8.09 | 8.03 | 8.03 | 8.09 | 7.88 | 559,704 |
| March 05, 2026 | 8.35 | 8.2 | 8.2 | 8.45 | 8.19 | 594,236 |
| March 04, 2026 | 7.86 | 8.35 | 8.35 | 8.37 | 7.73 | 377,610 |
| March 03, 2026 | 7.47 | 7.67 | 7.67 | 7.78 | 7.37 | 214,440 |
| March 02, 2026 | 7.58 | 7.64 | 7.64 | 7.73 | 7.5 | 361,540 |
| February 27, 2026 | 8 | 7.71 | 7.71 | 8.04 | 7.64 | 385,575 |
| February 26, 2026 | 7.41 | 7.82 | 7.82 | 7.84 | 7.41 | 412,500 |
| February 25, 2026 | 7.18 | 7.4 | 7.4 | 7.48 | 7.18 | 357,045 |
| February 24, 2026 | 7.33 | 7.31 | 7.31 | 7.35 | 7.18 | 337,600 |
| February 23, 2026 | 7.48 | 7.32 | 7.32 | 7.48 | 7.26 | 188,900 |
| February 20, 2026 | 7.44 | 7.47 | 0 | 7.5 | 7.36 | 208,254 |
| February 19, 2026 | 7.46 | 7.44 | 0 | 7.59 | 7.38 | 213,600 |
| February 18, 2026 | 7.57 | 7.53 | 0 | 7.74 | 7.52 | 259,222 |
| February 17, 2026 | 7.54 | 7.61 | 0 | 7.64 | 7.45 | 249,909 |
| February 13, 2026 | 7.54 | 7.49 | 0 | 7.59 | 7.45 | 350,328 |
| February 12, 2026 | 7.66 | 7.48 | 0 | 7.8 | 7.39 | 182,129 |
| February 11, 2026 | 7.75 | 7.65 | 0 | 7.76 | 7.61 | 188,600 |
| February 10, 2026 | 7.61 | 7.69 | 0 | 7.73 | 7.54 | 368,945 |
| February 09, 2026 | 7.58 | 7.55 | 0 | 7.63 | 7.5 | 218,900 |
| February 06, 2026 | 7.51 | 7.57 | 0 | 7.64 | 7.45 | 259,141 |
| February 05, 2026 | 7.44 | 7.45 | 0 | 7.52 | 7.31 | 189,500 |
| February 04, 2026 | 7.29 | 7.44 | 0 | 7.52 | 7.26 | 217,810 |
| February 03, 2026 | 7.24 | 7.16 | 0 | 7.33 | 7.09 | 224,740 |
| February 02, 2026 | 7.11 | 7.24 | 0 | 7.31 | 7.07 | 243,800 |
| January 30, 2026 | 7 | 7.11 | 0 | 7.2 | 6.94 | 329,108 |
| January 29, 2026 | 6.94 | 7.08 | 0 | 7.1 | 6.89 | 220,234 |
| January 28, 2026 | 7 | 6.89 | 0 | 7.08 | 6.87 | 207,200 |
| January 27, 2026 | 7.06 | 6.97 | 0 | 7.06 | 6.9 | 207,420 |
| January 26, 2026 | 7.11 | 7.07 | 0 | 7.15 | 7.04 | 174,241 |
| January 23, 2026 | 7.17 | 7.13 | 0 | 7.19 | 7.1 | 216,345 |
| January 22, 2026 | 7.32 | 7.19 | 0 | 7.44 | 7.19 | 219,219 |
| January 21, 2026 | 6.91 | 7.27 | 0 | 7.35 | 6.91 | 421,915 |
| January 20, 2026 | 6.82 | 6.89 | 0 | 6.97 | 6.77 | 304,429 |
| January 16, 2026 | 6.96 | 6.91 | 0 | 7.03 | 6.88 | 190,123 |
| January 15, 2026 | 6.89 | 7 | 0 | 7.03 | 6.89 | 198,500 |
| January 14, 2026 | 6.89 | 6.88 | 0 | 6.95 | 6.8 | 201,400 |
| January 13, 2026 | 7.03 | 6.93 | 0 | 7.08 | 6.9 | 155,500 |
| January 12, 2026 | 6.99 | 7 | 0 | 7.02 | 6.94 | 303,734 |
| January 09, 2026 | 6.87 | 7.02 | 0 | 7.1 | 6.87 | 326,500 |
| January 08, 2026 | 6.72 | 6.88 | 0 | 6.99 | 6.72 | 216,100 |
| January 07, 2026 | 6.97 | 6.76 | 0 | 6.97 | 6.7 | 280,809 |