Chatham Lodging Trust (CLDT)
8.01
-0.12 (-1.48%)
At close: Mar 04, 2025, 10:16 AM
CLDT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 8.22 | 8.47 | 8.11 | 8.13 | 0.05 | 0.62% | 465,473 |
| 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 |
| Jan 22, 2025 | 8.71 | 8.74 | 8.64 | 8.72 | -0.07 | -0.80% | 130,404 |
| Jan 21, 2025 | 8.87 | 8.90 | 8.73 | 8.79 | -0.04 | -0.45% | 233,000 |
| Jan 17, 2025 | 8.91 | 8.91 | 8.79 | 8.83 | 0.04 | 0.46% | 341,600 |
| Jan 16, 2025 | 8.84 | 8.90 | 8.65 | 8.79 | -0.10 | -1.12% | 324,327 |
| Jan 15, 2025 | 8.92 | 8.95 | 8.83 | 8.89 | 0.20 | 2.30% | 191,600 |
| Jan 14, 2025 | 8.71 | 8.76 | 8.59 | 8.69 | 0.00 | 0.00% | 198,700 |
| Jan 13, 2025 | 8.63 | 8.72 | 8.57 | 8.69 | -0.04 | -0.46% | 198,200 |
| Jan 10, 2025 | 8.45 | 8.82 | 8.32 | 8.73 | 0.10 | 1.16% | 472,500 |
| Jan 8, 2025 | 8.48 | 8.64 | 8.44 | 8.63 | 0.08 | 0.94% | 279,000 |
| Jan 7, 2025 | 8.67 | 8.69 | 8.42 | 8.55 | -0.14 | -1.61% | 281,700 |
| Jan 6, 2025 | 8.83 | 8.88 | 8.65 | 8.69 | -0.12 | -1.36% | 181,633 |
| Jan 3, 2025 | 8.80 | 8.82 | 8.72 | 8.81 | 0.02 | 0.23% | 147,500 |
| Jan 2, 2025 | 8.98 | 8.98 | 8.68 | 8.79 | -0.16 | -1.79% | 211,525 |
| Dec 31, 2024 | 8.95 | 9.04 | 8.87 | 8.95 | -0.03 | -0.33% | 210,702 |
| Dec 30, 2024 | 8.92 | 8.99 | 8.77 | 8.98 | 0.00 | 0.00% | 176,000 |
| Dec 27, 2024 | 9.14 | 9.27 | 8.96 | 8.98 | -0.29 | -3.13% | 155,968 |
| Dec 26, 2024 | 9.19 | 9.30 | 9.17 | 9.27 | 0.02 | 0.22% | 96,200 |
| Dec 24, 2024 | 9.18 | 9.26 | 9.09 | 9.25 | 0.10 | 1.09% | 94,538 |
| Dec 23, 2024 | 9.16 | 9.20 | 9.02 | 9.15 | -0.02 | -0.22% | 231,900 |
| Dec 20, 2024 | 8.88 | 9.32 | 8.88 | 9.17 | 0.17 | 1.89% | 666,800 |
| Dec 19, 2024 | 9.14 | 9.20 | 8.99 | 9.00 | -0.04 | -0.44% | 244,348 |
| Dec 18, 2024 | 9.63 | 9.67 | 8.97 | 9.04 | -0.56 | -5.83% | 282,709 |
| Dec 17, 2024 | 9.65 | 9.76 | 9.53 | 9.60 | -0.11 | -1.13% | 230,900 |