Chatham Lodging Trust - CLDT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	7.03	6.93	6.93	7.08	6.9	119,186
January 12, 2026	6.99	7	7	7.02	6.94	303,734
January 09, 2026	6.87	7.02	7.02	7.1	6.87	326,500
January 08, 2026	6.72	6.88	6.88	6.99	6.72	216,100
January 07, 2026	6.97	6.76	6.76	6.97	6.7	280,809
January 06, 2026	6.72	6.95	6.95	6.95	6.69	307,800
January 05, 2026	6.78	6.76	6.76	6.88	6.73	371,757
January 02, 2026	6.77	6.8	6.8	6.9	6.72	161,700
December 31, 2025	6.88	6.81	6.81	6.9	6.77	497,036
December 30, 2025	6.97	6.93	6.84	7.03	6.93	378,507
December 29, 2025	6.9	6.96	6.87	7	6.85	434,225
December 26, 2025	6.89	6.89	6.89	6.91	6.8	137,841
December 24, 2025	6.8	6.88	6.88	6.9	6.79	112,270
December 23, 2025	6.89	6.79	6.79	6.92	6.77	239,200
December 22, 2025	6.98	6.93	6.93	7.05	6.92	219,400
December 19, 2025	7.04	6.99	6.99	7.1	6.98	447,013
December 18, 2025	7.07	7.07	7.07	7.11	6.92	195,800
December 17, 2025	7.13	7.04	7.04	7.25	7.03	234,815
December 16, 2025	7.1	7.11	7.11	7.13	7.02	286,014
December 15, 2025	6.97	7.08	7.08	7.13	6.92	298,000
December 12, 2025	6.85	6.91	6.91	6.96	6.84	243,437
December 11, 2025	6.81	6.83	6.83	6.89	6.8	184,647
December 10, 2025	6.62	6.8	6.8	6.82	6.48	441,325
December 09, 2025	6.47	6.6	6.6	6.64	6.47	196,200
December 08, 2025	6.54	6.46	6.46	6.54	6.41	187,628
December 05, 2025	6.52	6.51	6.51	6.62	6.5	233,700
December 04, 2025	6.71	6.52	6.52	6.72	6.52	381,211
December 03, 2025	6.74	6.75	6.75	6.81	6.69	191,913
December 02, 2025	6.77	6.73	6.73	6.77	6.67	168,000
December 01, 2025	6.74	6.72	6.72	6.85	6.7	234,540
November 28, 2025	6.83	6.78	6.78	6.83	6.76	121,200
November 26, 2025	6.78	6.83	6.83	6.89	6.77	211,400
November 25, 2025	6.69	6.78	6.78	6.84	6.68	217,900
November 24, 2025	6.71	6.64	6.64	6.71	6.61	213,100
November 21, 2025	6.43	6.68	6.68	6.69	6.43	259,635
November 20, 2025	6.51	6.4	6.4	6.63	6.38	336,100
November 19, 2025	6.54	6.47	6.47	6.54	6.43	219,111
November 18, 2025	6.56	6.51	6.51	6.57	6.46	225,710
November 17, 2025	6.65	6.56	6.56	6.71	6.53	188,700
November 14, 2025	6.67	6.7	6.7	6.71	6.57	201,300
November 13, 2025	6.8	6.7	6.7	6.86	6.63	250,906
November 12, 2025	6.78	6.87	6.87	6.91	6.76	290,900
November 11, 2025	6.76	6.8	6.8	6.84	6.74	364,500
November 10, 2025	6.6	6.74	6.74	6.79	6.58	300,743
November 07, 2025	6.43	6.62	6.62	6.66	6.43	319,648
November 06, 2025	6.46	6.43	6.43	6.53	6.4	352,800
November 05, 2025	6.25	6.47	6.47	6.5	6.08	621,000
November 04, 2025	6.36	6.4	6.4	6.43	6.3	341,600
November 03, 2025	6.37	6.49	6.49	6.49	6.28	237,101
October 31, 2025	6.37	6.4	6.4	6.41	6.25	269,500
October 30, 2025	6.41	6.42	6.42	6.51	6.34	289,524
October 29, 2025	6.5	6.45	6.45	6.62	6.44	357,225
October 28, 2025	6.65	6.53	6.53	6.66	6.51	311,726
October 27, 2025	6.58	6.65	6.65	6.73	6.57	320,400
October 24, 2025	6.58	6.55	6.55	6.59	6.48	322,723
October 23, 2025	6.55	6.54	6.54	6.57	6.52	315,741
October 22, 2025	6.49	6.54	6.54	6.6	6.48	370,247
October 21, 2025	6.4	6.47	6.47	6.53	6.4	355,815
October 20, 2025	6.35	6.42	6.42	6.43	6.29	238,300
October 17, 2025	6.3	6.31	6.31	6.37	6.26	336,500

Chatham Lodging Trust (CLDT) NYSE