Chatham Lodging Trust (CLDT)
NYSE: CLDT
· Real-Time Price · USD
7.14
-0.18 (-2.46%)
At close: Sep 09, 2025, 3:59 PM
7.14
-0.07%
After-hours: Sep 09, 2025, 06:15 PM EDT
CLDT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 7.28 | 7.31 | 7.14 | 7.14 | 7.14 | -2.46% | 164,563 |
| Sep 8, 2025 | 7.45 | 7.45 | 7.31 | 7.32 | 7.32 | -1.21% | 200,302 |
| Sep 5, 2025 | 7.52 | 7.63 | 7.39 | 7.41 | 7.41 | -1.59% | 167,047 |
| Sep 4, 2025 | 7.54 | 7.54 | 7.44 | 7.53 | 7.53 | 0.40% | 210,021 |
| Sep 3, 2025 | 7.51 | 7.63 | 7.49 | 7.50 | 7.50 | -0.40% | 236,231 |
| Sep 2, 2025 | 7.57 | 7.63 | 7.48 | 7.53 | 7.53 | -1.31% | 271,800 |
| Aug 29, 2025 | 7.67 | 7.69 | 7.58 | 7.63 | 7.63 | -0.13% | 654,200 |
| Aug 28, 2025 | 7.78 | 7.82 | 7.57 | 7.64 | 7.64 | -1.67% | 644,610 |
| Aug 27, 2025 | 7.64 | 7.79 | 7.64 | 7.77 | 7.77 | 1.57% | 403,918 |
| Aug 26, 2025 | 7.58 | 7.72 | 7.58 | 7.65 | 7.65 | 0.66% | 221,100 |
| Aug 25, 2025 | 7.64 | 7.66 | 7.57 | 7.60 | 7.60 | -0.65% | 183,100 |
| Aug 22, 2025 | 7.34 | 7.69 | 7.33 | 7.65 | 7.65 | 5.52% | 357,300 |
| Aug 21, 2025 | 7.20 | 7.28 | 7.14 | 7.25 | 7.25 | 0.00% | 201,095 |
| Aug 20, 2025 | 7.26 | 7.30 | 7.17 | 7.25 | 7.25 | 0.00% | 167,900 |
| Aug 19, 2025 | 7.16 | 7.31 | 7.16 | 7.25 | 7.25 | 1.40% | 194,631 |
| Aug 18, 2025 | 7.07 | 7.19 | 7.07 | 7.15 | 7.15 | 0.85% | 206,528 |
| Aug 15, 2025 | 7.16 | 7.16 | 7.07 | 7.09 | 7.09 | -0.84% | 157,701 |
| Aug 14, 2025 | 7.21 | 7.24 | 7.08 | 7.15 | 7.15 | -1.65% | 189,831 |
| 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 |