Chatham Lodging Trust

6.44
-0.78 (-10.80%)
At close: Apr 03, 2025, 3:59 PM
6.40
-0.62%
Pre-market: Apr 04, 2025, 07:00 AM EDT

Chatham Lodging Trust Stock Price History

Date Open High Low Close Change % Change Volume
Apr 3, 2025 6.92 6.92 6.42 6.44 -0.78 -10.80% 436,827
Apr 2, 2025 7.07 7.27 7.07 7.22 0.08 1.12% 337,723
Apr 1, 2025 7.09 7.20 7.00 7.14 0.01 0.14% 305,413
Mar 31, 2025 7.07 7.17 7.06 7.13 -0.09 -1.25% 307,342
Mar 28, 2025 7.32 7.32 7.17 7.22 -0.08 -1.10% 281,600
Mar 27, 2025 7.38 7.38 7.24 7.30 -0.09 -1.22% 247,000
Mar 26, 2025 7.41 7.46 7.32 7.39 0.00 0.00% 211,600
Mar 25, 2025 7.45 7.45 7.31 7.39 -0.06 -0.81% 302,649
Mar 24, 2025 7.54 7.60 7.39 7.45 0.02 0.27% 245,206
Mar 21, 2025 7.53 7.56 7.26 7.43 -0.21 -2.75% 778,844
Mar 20, 2025 7.64 7.77 7.60 7.64 -0.08 -1.04% 180,925
Mar 19, 2025 7.59 7.76 7.59 7.72 0.15 1.98% 258,430
Mar 18, 2025 7.62 7.72 7.52 7.57 -0.06 -0.79% 432,900
Mar 17, 2025 7.55 7.69 7.52 7.63 0.08 1.06% 295,727
Mar 14, 2025 7.54 7.62 7.48 7.55 0.07 0.94% 301,700
Mar 13, 2025 7.85 7.90 7.46 7.48 -0.31 -3.98% 406,438
Mar 12, 2025 7.92 7.99 7.70 7.79 -0.07 -0.89% 431,005
Mar 11, 2025 8.30 8.30 7.84 7.86 -0.39 -4.73% 465,200
Mar 10, 2025 8.21 8.41 8.21 8.25 -0.11 -1.32% 450,500
Mar 7, 2025 8.12 8.42 8.12 8.36 0.25 3.08% 301,939
Mar 6, 2025 8.10 8.24 8.02 8.11 -0.08 -0.98% 539,000
Mar 5, 2025 8.06 8.42 8.06 8.19 0.12 1.49% 493,846
Mar 4, 2025 8.02 8.12 7.92 8.07 -0.06 -0.74% 640,107
Mar 3, 2025 8.22 8.47 8.11 8.13 0.05 0.62% 466,100
Feb 28, 2025 8.10 8.21 8.03 8.08 0.02 0.25% 1,768,717
Feb 27, 2025 8.15 8.28 8.05 8.06 -0.18 -2.18% 596,100
Feb 26, 2025 7.93 8.26 7.72 8.24 0.15 1.85% 638,901
Feb 25, 2025 8.10 8.15 8.06 8.09 -0.01 -0.12% 408,800
Feb 24, 2025 8.13 8.16 8.04 8.10 -0.01 -0.12% 285,200
Feb 21, 2025 8.38 8.43 8.09 8.11 -0.19 -2.29% 391,400
Feb 20, 2025 8.35 8.35 8.16 8.30 -0.12 -1.43% 317,714
Feb 19, 2025 8.44 8.47 8.35 8.42 -0.12 -1.41% 239,326
Feb 18, 2025 8.39 8.56 8.38 8.54 0.11 1.30% 223,827
Feb 14, 2025 8.58 8.58 8.42 8.43 -0.07 -0.82% 172,100
Feb 13, 2025 8.50 8.51 8.35 8.50 0.08 0.95% 290,613
Feb 12, 2025 8.47 8.48 8.33 8.42 -0.20 -2.32% 240,438
Feb 11, 2025 8.56 8.65 8.56 8.62 -0.06 -0.69% 231,924
Feb 10, 2025 8.83 8.83 8.67 8.68 -0.13 -1.48% 209,900
Feb 7, 2025 8.81 8.85 8.65 8.81 -0.04 -0.45% 223,031
Feb 6, 2025 8.80 8.90 8.72 8.85 0.16 1.84% 218,735
Feb 5, 2025 8.77 8.80 8.62 8.69 0.00 0.00% 233,314
Feb 4, 2025 8.64 8.73 8.61 8.69 0.01 0.12% 149,045
Feb 3, 2025 8.56 8.72 8.48 8.68 -0.06 -0.69% 285,100
Jan 31, 2025 8.74 8.84 8.67 8.74 -0.02 -0.23% 234,600
Jan 30, 2025 8.77 8.85 8.72 8.76 0.11 1.27% 260,529
Jan 29, 2025 8.85 8.88 8.60 8.65 -0.24 -2.70% 202,400
Jan 28, 2025 8.91 8.98 8.86 8.89 0.00 0.00% 160,400
Jan 27, 2025 8.66 8.91 8.66 8.89 0.21 2.42% 204,300
Jan 24, 2025 8.65 8.75 8.65 8.68 -0.03 -0.34% 281,042
Jan 23, 2025 8.65 8.77 8.62 8.71 -0.01 -0.11% 209,000