Chatham Lodging Trust (CLDT)
NYSE: CLDT
· Real-Time Price · USD
6.54
-0.12 (-1.80%)
At close: Oct 03, 2025, 3:59 PM
6.55
0.15%
After-hours: Oct 03, 2025, 05:16 PM EDT
CLDT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 6.68 | 6.73 | 6.53 | 6.55 | 6.55 | -1.65% | 330,454 |
| Oct 2, 2025 | 6.64 | 6.70 | 6.51 | 6.66 | 6.66 | 0.76% | 441,820 |
| Oct 1, 2025 | 6.64 | 6.72 | 6.58 | 6.61 | 6.61 | -1.49% | 260,424 |
| Sep 30, 2025 | 6.79 | 6.79 | 6.66 | 6.71 | 6.71 | -2.04% | 344,400 |
| Sep 29, 2025 | 6.98 | 6.98 | 6.82 | 6.85 | 6.76 | -1.72% | 277,300 |
| Sep 26, 2025 | 6.94 | 7.03 | 6.90 | 6.97 | 6.88 | 0.43% | 305,900 |
| Sep 25, 2025 | 6.91 | 7.01 | 6.91 | 6.94 | 6.85 | -1.14% | 196,242 |
| Sep 24, 2025 | 7.08 | 7.10 | 6.99 | 7.02 | 6.93 | -0.71% | 186,100 |
| Sep 23, 2025 | 7.08 | 7.20 | 7.05 | 7.07 | 6.98 | -0.14% | 248,000 |
| Sep 22, 2025 | 7.05 | 7.11 | 7.00 | 7.08 | 6.99 | -0.28% | 222,109 |
| Sep 19, 2025 | 7.14 | 7.14 | 7.05 | 7.10 | 7.01 | -0.42% | 965,500 |
| Sep 18, 2025 | 6.98 | 7.13 | 6.98 | 7.13 | 7.04 | 2.74% | 282,004 |
| Sep 17, 2025 | 7.02 | 7.11 | 6.87 | 6.94 | 6.85 | -1.56% | 395,900 |
| Sep 16, 2025 | 7.05 | 7.06 | 6.87 | 7.05 | 6.96 | 0.43% | 297,849 |
| Sep 15, 2025 | 7.09 | 7.16 | 7.00 | 7.02 | 6.93 | -1.27% | 273,600 |
| Sep 12, 2025 | 7.22 | 7.24 | 7.08 | 7.11 | 7.02 | -1.66% | 177,800 |
| Sep 11, 2025 | 7.15 | 7.25 | 7.14 | 7.23 | 7.14 | 1.54% | 229,717 |
| Sep 10, 2025 | 7.13 | 7.15 | 7.07 | 7.12 | 7.03 | -0.28% | 212,024 |
| Sep 9, 2025 | 7.28 | 7.31 | 7.14 | 7.14 | 7.05 | -2.46% | 164,600 |
| Sep 8, 2025 | 7.45 | 7.45 | 7.31 | 7.32 | 7.22 | -1.21% | 200,302 |
Page 1 of 136