Chatham Lodging Trust - CLDT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	6.4	6.32	6.32	6.44	6.27	289,532
October 15, 2025	6.36	6.39	6.39	6.49	6.34	247,200
October 14, 2025	6.19	6.32	6.32	6.38	6.15	307,900
October 13, 2025	6.36	6.3	6.3	6.41	6.2	287,700
October 10, 2025	6.38	6.23	6.23	6.41	6.21	329,780
October 09, 2025	6.42	6.39	6.39	6.47	6.34	264,400
October 08, 2025	6.49	6.42	6.42	6.53	6.38	307,400
October 07, 2025	6.48	6.43	6.43	6.54	6.41	328,100
October 06, 2025	6.61	6.5	6.5	6.63	6.47	456,049
October 03, 2025	6.68	6.55	6.55	6.73	6.53	330,500
October 02, 2025	6.64	6.66	6.66	6.7	6.51	441,820
October 01, 2025	6.64	6.61	6.61	6.72	6.58	260,424
September 30, 2025	6.79	6.71	6.71	6.79	6.66	344,400
September 29, 2025	6.98	6.85	6.76	6.98	6.82	277,300
September 26, 2025	6.94	6.97	6.97	7.03	6.9	305,900
September 25, 2025	6.91	6.94	6.94	7.01	6.91	196,242
September 24, 2025	7.08	7.02	7.02	7.1	6.99	186,100
September 23, 2025	7.08	7.07	7.07	7.2	7.05	248,000
September 22, 2025	7.05	7.08	7.08	7.11	7	222,109
September 19, 2025	7.14	7.1	7.1	7.14	7.05	965,500
September 18, 2025	6.98	7.13	7.13	7.13	6.98	282,004
September 17, 2025	7.02	6.94	6.94	7.11	6.87	395,900
September 16, 2025	7.05	7.05	7.05	7.06	6.87	297,849
September 15, 2025	7.09	7.02	7.02	7.16	7	273,600
September 12, 2025	7.22	7.11	7.11	7.24	7.08	177,800
September 11, 2025	7.15	7.23	7.23	7.25	7.14	229,717
September 10, 2025	7.13	7.12	7.12	7.15	7.07	212,024

Chatham Lodging Trust (CLDT) NYSE