Chatham Lodging Trust (CLDT) NYSE
11.07
+0.3(+2.79%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
11.07
+0.3(+2.79%)
Currency In USD
If you invested $1000 in Chatham Lodging Trust (CLDT) 10 years ago, it would be worth $737.51 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $942.13, while $1000 invested 1 year ago would be worth $1,627.94. This corresponds to total returns of -26.25%, -5.79%, 62.79%, respectively, with annualized returns of -3%, -1.18%, 62.79%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 10.79 | 11.07 | 11.07 | 11.11 | 10.75 | 247,934 |
| June 01, 2026 | 10.77 | 10.77 | 10.77 | 10.84 | 10.71 | 528,579 |
| May 29, 2026 | 11.04 | 10.85 | 10.85 | 11.05 | 10.79 | 324,129 |
| May 28, 2026 | 11.07 | 11.04 | 11.04 | 11.13 | 11 | 301,784 |
| May 27, 2026 | 10.94 | 11.06 | 11.06 | 11.1 | 10.94 | 298,660 |
| May 26, 2026 | 10.74 | 10.9 | 10.9 | 10.94 | 10.7 | 340,073 |
| May 22, 2026 | 10.71 | 10.7 | 10.7 | 10.81 | 10.62 | 382,556 |
| May 21, 2026 | 10.55 | 10.69 | 10.69 | 10.84 | 10.43 | 443,216 |
| May 20, 2026 | 10.16 | 10.67 | 10.67 | 10.67 | 10.14 | 575,582 |
| May 19, 2026 | 9.97 | 10.14 | 10.14 | 10.16 | 9.8 | 476,841 |
| May 18, 2026 | 10 | 10.06 | 10.06 | 10.11 | 9.88 | 832,395 |
| May 15, 2026 | 9.91 | 9.89 | 9.89 | 9.93 | 9.67 | 349,400 |
| May 14, 2026 | 9.95 | 9.99 | 9.99 | 10.1 | 9.95 | 622,375 |
| May 13, 2026 | 9.82 | 9.89 | 9.89 | 9.99 | 9.77 | 363,260 |
| May 12, 2026 | 9.86 | 9.89 | 9.89 | 9.95 | 9.54 | 469,368 |
| May 11, 2026 | 9.93 | 9.88 | 9.88 | 9.97 | 9.76 | 877,668 |
| May 08, 2026 | 10.06 | 9.92 | 9.92 | 10.09 | 9.71 | 329,849 |
| May 07, 2026 | 9.06 | 9.96 | 9.96 | 10.15 | 9.06 | 1.1M |
| May 06, 2026 | 9.03 | 8.85 | 8.85 | 9.08 | 8.85 | 395,580 |
| May 05, 2026 | 8.59 | 8.92 | 8.92 | 8.93 | 8.59 | 447,644 |
| May 04, 2026 | 8.7 | 8.57 | 8.57 | 8.79 | 8.48 | 314,436 |
| May 01, 2026 | 8.75 | 8.76 | 8.76 | 8.8 | 8.67 | 335,065 |
| April 30, 2026 | 8.7 | 8.68 | 8.68 | 8.76 | 8.65 | 201,508 |
| April 29, 2026 | 8.7 | 8.72 | 8.72 | 8.82 | 8.61 | 297,922 |
| April 28, 2026 | 8.63 | 8.72 | 8.72 | 8.73 | 8.56 | 203,641 |
| April 27, 2026 | 8.55 | 8.6 | 8.6 | 8.72 | 8.55 | 246,724 |
| April 24, 2026 | 8.44 | 8.61 | 8.61 | 8.61 | 8.43 | 190,337 |
| April 23, 2026 | 8.47 | 8.5 | 8.5 | 8.54 | 8.39 | 144,084 |
| April 22, 2026 | 8.73 | 8.42 | 8.42 | 8.78 | 8.42 | 226,369 |
| April 21, 2026 | 8.87 | 8.67 | 8.67 | 8.93 | 8.64 | 303,751 |
| April 20, 2026 | 8.72 | 8.84 | 8.84 | 8.84 | 8.65 | 234,943 |
| April 17, 2026 | 8.64 | 8.74 | 8.74 | 8.81 | 8.6 | 276,447 |
| April 16, 2026 | 8.65 | 8.54 | 8.54 | 8.72 | 8.49 | 213,088 |
| April 15, 2026 | 8.68 | 8.71 | 8.71 | 8.8 | 8.62 | 376,578 |
| April 14, 2026 | 8.61 | 8.67 | 8.67 | 8.71 | 8.6 | 414,999 |
| April 13, 2026 | 8.57 | 8.62 | 8.62 | 8.64 | 8.47 | 268,753 |
| April 10, 2026 | 8.57 | 8.6 | 8.6 | 8.7 | 8.57 | 159,887 |
| April 09, 2026 | 8.25 | 8.53 | 8.53 | 8.6 | 8.25 | 225,056 |
| April 08, 2026 | 8.36 | 8.3 | 8.3 | 8.42 | 8.16 | 243,132 |
| April 07, 2026 | 7.89 | 8.07 | 8.07 | 8.1 | 7.89 | 206,844 |
| April 06, 2026 | 7.93 | 7.95 | 7.95 | 7.99 | 7.84 | 198,582 |
| 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 | 7.73 | 7.91 | 7.7 | 266,933 |
| March 27, 2026 | 7.94 | 7.72 | 7.62 | 7.94 | 7.69 | 132,360 |
| March 26, 2026 | 7.86 | 7.95 | 7.85 | 8.05 | 7.86 | 170,633 |
| March 25, 2026 | 7.98 | 7.92 | 7.82 | 7.98 | 7.83 | 208,599 |
| March 24, 2026 | 7.75 | 7.85 | 7.75 | 7.94 | 7.69 | 231,410 |
| March 23, 2026 | 7.82 | 7.86 | 7.76 | 8.02 | 7.67 | 312,067 |
| March 20, 2026 | 7.8 | 7.6 | 7.5 | 7.85 | 7.57 | 401,723 |
| March 19, 2026 | 7.66 | 7.74 | 7.64 | 7.81 | 7.64 | 150,947 |
| March 18, 2026 | 7.72 | 7.73 | 7.63 | 7.84 | 7.66 | 210,790 |
| March 17, 2026 | 7.9 | 7.8 | 7.7 | 7.91 | 7.74 | 202,572 |
| March 16, 2026 | 7.65 | 7.81 | 7.71 | 7.91 | 7.61 | 224,322 |
| March 13, 2026 | 7.71 | 7.5 | 7.4 | 7.72 | 7.47 | 290,454 |
| March 12, 2026 | 7.68 | 7.65 | 7.55 | 7.74 | 7.58 | 216,039 |
| March 11, 2026 | 7.81 | 7.83 | 7.73 | 7.88 | 7.75 | 258,783 |
| March 10, 2026 | 7.82 | 7.9 | 7.8 | 8.01 | 7.78 | 307,654 |
| March 09, 2026 | 7.86 | 7.89 | 7.79 | 7.99 | 7.57 | 449,868 |