Chatham Lodging Trust (CLDT)
NYSE: CLDT
· Real-Time Price · USD
7.10
-0.05 (-0.70%)
At close: Aug 15, 2025, 3:59 PM
7.22
1.69%
After-hours: Aug 15, 2025, 05:43 PM EDT
CLDT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 7.21 | 7.24 | 7.08 | 7.15 | 7.15 | -1.65% | 189,826 |
| Aug 13, 2025 | 7.15 | 7.33 | 7.14 | 7.27 | 7.27 | 2.11% | 232,942 |
| Aug 12, 2025 | 6.92 | 7.13 | 6.91 | 7.12 | 7.12 | 3.94% | 209,906 |
| Aug 11, 2025 | 6.83 | 6.92 | 6.82 | 6.85 | 6.85 | 0.44% | 191,900 |
| Aug 8, 2025 | 6.86 | 6.87 | 6.78 | 6.82 | 6.82 | -0.15% | 261,800 |
| Aug 7, 2025 | 6.83 | 7.00 | 6.70 | 6.83 | 6.83 | 0.29% | 262,621 |
| Aug 6, 2025 | 6.96 | 6.96 | 6.64 | 6.81 | 6.81 | 1.49% | 228,400 |
| Aug 5, 2025 | 6.68 | 6.72 | 6.59 | 6.71 | 6.71 | 0.30% | 156,323 |
| Aug 4, 2025 | 6.67 | 6.73 | 6.64 | 6.69 | 6.69 | 0.60% | 161,400 |
| Aug 1, 2025 | 6.74 | 6.77 | 6.59 | 6.65 | 6.65 | -2.49% | 242,000 |
| Jul 31, 2025 | 6.74 | 6.85 | 6.65 | 6.82 | 6.82 | 0.44% | 329,700 |
| Jul 30, 2025 | 6.96 | 6.98 | 6.73 | 6.79 | 6.79 | -2.16% | 256,242 |
| Jul 29, 2025 | 7.12 | 7.12 | 6.91 | 6.94 | 6.94 | -1.84% | 263,800 |
| Jul 28, 2025 | 7.14 | 7.18 | 7.04 | 7.07 | 7.07 | -0.56% | 201,600 |
| Jul 25, 2025 | 7.09 | 7.16 | 7.02 | 7.11 | 7.11 | 0.99% | 142,812 |
| Jul 24, 2025 | 7.23 | 7.23 | 7.02 | 7.04 | 7.04 | -3.56% | 174,800 |
| Jul 23, 2025 | 7.40 | 7.40 | 7.26 | 7.30 | 7.30 | -0.82% | 194,904 |
| Jul 22, 2025 | 7.08 | 7.37 | 7.08 | 7.36 | 7.36 | 3.52% | 210,500 |
| Jul 21, 2025 | 7.09 | 7.16 | 7.07 | 7.11 | 7.11 | 0.71% | 169,241 |
| Jul 18, 2025 | 7.13 | 7.14 | 7.01 | 7.06 | 7.06 | -0.28% | 183,917 |