Chatham Lodging Trust (CLDT)
NYSE: CLDT · Real-Time Price · USD
7.29
+0.31 (4.44%)
At close: May 12, 2025, 4:00 PM
7.29
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT
Chatham Lodging Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 7.24 | 7.44 | 7.24 | 7.29 | 7.29 | 4.44% | 333,197 |
| May 9, 2025 | 7.09 | 7.09 | 6.96 | 6.98 | 6.98 | -1.55% | 254,161 |
| May 8, 2025 | 7.04 | 7.16 | 6.96 | 7.09 | 7.09 | 1.43% | 233,856 |
| May 7, 2025 | 7.06 | 7.17 | 6.97 | 6.99 | 6.99 | -0.57% | 476,413 |
| May 6, 2025 | 7.17 | 7.41 | 7.03 | 7.03 | 7.03 | 0.29% | 555,585 |
| May 5, 2025 | 6.92 | 7.14 | 6.86 | 7.01 | 7.01 | -0.28% | 408,550 |
| May 2, 2025 | 7.06 | 7.17 | 7.00 | 7.03 | 7.03 | 1.15% | 413,173 |
| May 1, 2025 | 6.92 | 7.04 | 6.90 | 6.95 | 6.95 | 1.16% | 448,493 |
| Apr 30, 2025 | 6.85 | 6.92 | 6.76 | 6.87 | 6.87 | -0.72% | 243,172 |
| Apr 29, 2025 | 7.02 | 7.04 | 6.92 | 6.92 | 6.92 | -1.56% | 194,606 |
| Apr 28, 2025 | 7.00 | 7.10 | 6.92 | 7.03 | 7.03 | - | 256,686 |
| Apr 25, 2025 | 6.94 | 7.03 | 6.90 | 7.03 | 7.03 | 0.29% | 166,629 |
| Apr 24, 2025 | 6.94 | 7.05 | 6.86 | 7.01 | 7.01 | 1.15% | 227,994 |
| Apr 23, 2025 | 7.12 | 7.19 | 6.90 | 6.93 | 6.93 | 0.73% | 336,015 |
| Apr 22, 2025 | 6.96 | 7.00 | 6.75 | 6.88 | 6.88 | 0.58% | 260,344 |
| Apr 21, 2025 | 6.71 | 6.87 | 6.68 | 6.84 | 6.84 | 0.44% | 318,468 |
| Apr 17, 2025 | 6.87 | 7.09 | 6.81 | 6.81 | 6.81 | -1.02% | 427,043 |
| Apr 16, 2025 | 6.74 | 6.95 | 6.63 | 6.88 | 6.88 | 1.03% | 594,266 |
| Apr 15, 2025 | 6.67 | 6.83 | 6.63 | 6.81 | 6.81 | 1.79% | 701,801 |
| Apr 14, 2025 | 6.65 | 6.74 | 6.48 | 6.69 | 6.69 | 1.98% | 523,168 |
| Apr 11, 2025 | 6.33 | 6.62 | 6.22 | 6.56 | 6.56 | 2.66% | 475,277 |
| Apr 10, 2025 | 6.58 | 6.74 | 6.20 | 6.39 | 6.39 | -5.33% | 704,850 |
| Apr 9, 2025 | 6.00 | 6.91 | 5.83 | 6.75 | 6.75 | 10.47% | 715,216 |
| Apr 8, 2025 | 6.50 | 6.50 | 6.03 | 6.11 | 6.11 | -2.24% | 521,640 |
| Apr 7, 2025 | 6.00 | 6.51 | 5.86 | 6.25 | 6.25 | 0.81% | 1,020,769 |
| Apr 4, 2025 | 6.25 | 6.32 | 6.01 | 6.20 | 6.20 | -3.73% | 553,963 |
| Apr 3, 2025 | 6.92 | 6.92 | 6.42 | 6.44 | 6.44 | -10.80% | 436,827 |
| Apr 2, 2025 | 7.07 | 7.27 | 7.07 | 7.22 | 7.22 | 1.12% | 337,723 |
| Apr 1, 2025 | 7.09 | 7.20 | 7.00 | 7.14 | 7.14 | 0.14% | 305,413 |
| Mar 31, 2025 | 7.07 | 7.17 | 7.06 | 7.13 | 7.13 | -1.25% | 307,342 |
| Mar 28, 2025 | 7.32 | 7.32 | 7.17 | 7.22 | 7.13 | -1.10% | 281,585 |
| Mar 27, 2025 | 7.38 | 7.38 | 7.24 | 7.30 | 7.21 | -1.22% | 246,964 |
| Mar 26, 2025 | 7.41 | 7.46 | 7.32 | 7.39 | 7.30 | - | 211,577 |
| Mar 25, 2025 | 7.45 | 7.45 | 7.31 | 7.39 | 7.30 | -0.81% | 302,649 |
| Mar 24, 2025 | 7.54 | 7.60 | 7.39 | 7.45 | 7.36 | 0.27% | 245,206 |
| Mar 21, 2025 | 7.53 | 7.56 | 7.26 | 7.43 | 7.34 | -2.75% | 778,844 |
| Mar 20, 2025 | 7.64 | 7.77 | 7.60 | 7.64 | 7.55 | -1.04% | 180,925 |
| Mar 19, 2025 | 7.59 | 7.76 | 7.59 | 7.72 | 7.62 | 1.98% | 258,430 |
| Mar 18, 2025 | 7.62 | 7.72 | 7.52 | 7.57 | 7.48 | -0.79% | 432,852 |
| Mar 17, 2025 | 7.55 | 7.69 | 7.52 | 7.63 | 7.54 | 1.06% | 295,727 |
| Mar 14, 2025 | 7.54 | 7.62 | 7.48 | 7.55 | 7.46 | 0.94% | 301,696 |
| Mar 13, 2025 | 7.85 | 7.90 | 7.46 | 7.48 | 7.39 | -3.98% | 406,438 |
| Mar 12, 2025 | 7.92 | 7.99 | 7.70 | 7.79 | 7.69 | -0.89% | 431,005 |
| Mar 11, 2025 | 8.30 | 8.30 | 7.84 | 7.86 | 7.76 | -4.73% | 465,184 |
| Mar 10, 2025 | 8.21 | 8.41 | 8.21 | 8.25 | 8.15 | -1.32% | 450,460 |
| Mar 7, 2025 | 8.12 | 8.42 | 8.12 | 8.36 | 8.26 | 3.08% | 301,939 |
| Mar 6, 2025 | 8.10 | 8.24 | 8.02 | 8.11 | 8.01 | -0.98% | 538,968 |
| Mar 5, 2025 | 8.06 | 8.42 | 8.06 | 8.19 | 8.09 | 1.49% | 493,846 |
| Mar 4, 2025 | 8.02 | 8.12 | 7.92 | 8.07 | 7.97 | -0.74% | 640,107 |
| Mar 3, 2025 | 8.22 | 8.47 | 8.11 | 8.13 | 8.03 | 0.62% | 466,091 |