Chatham Lodging Trust REIT (CLDT) Historical Stock Data

6.79 ↑0.00 (0.00%)

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

Historical Data

In the past 30 trading days, CLDT is down -0.04% a day on average. There have been 14 days where Chatham Lodging Trust REIT closed green and 16 days where CLDT closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-23	6.89	6.79	↓$0.10 (-1.45%)	6.78	6.92	197.72K
2025-12-22	6.98	6.93	↓$0.05 (-0.72%)	6.92	7.05	219.36K
2025-12-19	7.04	6.99	↓$0.05 (-0.71%)	6.99	7.10	231.96K
2025-12-18	7.07	7.07	↑$0.00 (0.00%)	6.92	7.11	195.76K
2025-12-17	7.13	7.04	↓$0.09 (-1.26%)	7.03	7.25	186.54K
2025-12-16	7.10	7.11	↑$0.01 (0.14%)	7.02	7.13	262.71K
2025-12-15	6.97	7.08	↑$0.11 (1.58%)	6.92	7.13	269.56K
2025-12-12	6.85	6.91	↑$0.06 (0.88%)	6.84	6.96	243.44K
2025-12-11	6.81	6.83	↑$0.02 (0.29%)	6.80	6.89	141.26K
2025-12-10	6.62	6.80	↑$0.18 (2.72%)	6.48	6.82	194.04K
2025-12-09	6.47	6.60	↑$0.13 (2.01%)	6.47	6.64	160.55K
2025-12-08	6.54	6.46	↓$0.08 (-1.22%)	6.41	6.54	187.63K
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