Chatham Lodging Trust REIT (CLDT) Historical Stock Data

6.51 ↓0.01 (-0.15%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, CLDT is up 0.19% a day on average. There have been 15 days where Chatham Lodging Trust REIT closed green and 15 days where CLDT closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-05	6.52	6.51	↓$0.01 (-0.15%)	6.50	6.61	176.86K
2025-12-04	6.71	6.52	↓$0.19 (-2.83%)	6.52	6.71	316.80K
2025-12-03	6.74	6.75	↑$0.01 (0.15%)	6.69	6.81	191.91K
2025-12-02	6.77	6.73	↓$0.04 (-0.59%)	6.67	6.77	167.96K
2025-12-01	6.74	6.72	↓$0.02 (-0.30%)	6.70	6.85	184.94K
2025-11-28	6.83	6.78	↓$0.05 (-0.73%)	6.76	6.83	121.17K
2025-11-26	6.78	6.83	↑$0.05 (0.74%)	6.77	6.89	211.35K
2025-11-25	6.69	6.78	↑$0.09 (1.35%)	6.68	6.84	151.06K
2025-11-24	6.71	6.64	↓$0.07 (-1.04%)	6.61	6.71	163.61K
2025-11-21	6.43	6.68	↑$0.25 (3.89%)	6.43	6.69	259.64K
2025-11-20	6.51	6.40	↓$0.11 (-1.69%)	6.38	6.63	336.07K
2025-11-19	6.54	6.47	↓$0.07 (-1.07%)	6.43	6.54	219.11K
2025-11-18	6.56	6.51	↓$0.05 (-0.76%)	6.46	6.57	190.31K
2025-11-17	6.65	6.56	↓$0.09 (-1.35%)	6.53	6.71	148.97K
2025-11-14	6.67	6.70	↑$0.03 (0.45%)	6.58	6.70	165.56K
2025-11-13	6.80	6.70	↓$0.10 (-1.47%)	6.63	6.85	218.06K
2025-11-12	6.78	6.87	↑$0.09 (1.33%)	6.76	6.91	290.48K
2025-11-11	6.76	6.80	↑$0.04 (0.59%)	6.74	6.84	321.45K
2025-11-10	6.60	6.74	↑$0.14 (2.12%)	6.58	6.79	258.60K
2025-11-07	6.43	6.62	↑$0.19 (2.95%)	6.43	6.66	319.65K
2025-11-06	6.46	6.43	↓$0.03 (-0.46%)	6.40	6.52	297.82K
2025-11-05	6.25	6.47	↑$0.22 (3.52%)	6.09	6.50	564.65K
2025-11-04	6.36	6.40	↑$0.04 (0.63%)	6.31	6.43	284.98K
2025-11-03	6.37	6.49	↑$0.12 (1.88%)	6.31	6.49	196.27K
2025-10-31	6.37	6.40	↑$0.03 (0.47%)	6.26	6.41	212.33K
2025-10-30	6.41	6.42	↑$0.01 (0.16%)	6.34	6.51	256.39K
2025-10-29	6.50	6.45	↓$0.05 (-0.77%)	6.44	6.62	357.14K
2025-10-28	6.65	6.53	↓$0.12 (-1.80%)	6.51	6.66	311.68K
2025-10-27	6.58	6.65	↑$0.07 (1.06%)	6.57	6.73	320.38K
2025-10-24	6.58	6.55	↓$0.03 (-0.46%)	6.48	6.59	322.72K