Chatham Lodging Trust (REIT) Common Shares of Beneficial Interest (CLDT)
6.9500
+0.00 (0.00%)
NYSE · Last Trade: May 2nd, 8:06 AM EDT
Historical Prices For Chatham Lodging Trust (REIT) Common Shares of Beneficial Interest (CLDT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/01/2025 | 6.92 | 7.04 | 6.89 | 6.95 | 448,493 | 6.95 |
| 4/30/2025 | 6.85 | 6.92 | 6.75 | 6.87 | 243,172 | 6.87 |
| 4/29/2025 | 7.02 | 7.04 | 6.92 | 6.92 | 194,606 | 6.92 |
| 4/28/2025 | 7.00 | 7.10 | 6.92 | 7.03 | 256,686 | 7.03 |
| 4/25/2025 | 6.94 | 7.03 | 6.90 | 7.03 | 166,629 | 7.03 |
| 4/24/2025 | 6.94 | 7.05 | 6.86 | 7.01 | 227,994 | 7.01 |
| 4/23/2025 | 7.12 | 7.19 | 6.90 | 6.93 | 336,015 | 6.93 |
| 4/22/2025 | 6.96 | 7.00 | 6.75 | 6.88 | 260,344 | 6.88 |
| 4/21/2025 | 6.71 | 6.87 | 6.68 | 6.84 | 318,468 | 6.84 |
| 4/17/2025 | 6.87 | 7.09 | 6.81 | 6.81 | 427,043 | 6.81 |
| 4/16/2025 | 6.74 | 6.95 | 6.63 | 6.88 | 594,266 | 6.88 |
| 4/15/2025 | 6.67 | 6.83 | 6.63 | 6.81 | 701,801 | 6.81 |
| 4/14/2025 | 6.65 | 6.74 | 6.47 | 6.69 | 523,168 | 6.69 |
| 4/11/2025 | 6.33 | 6.62 | 6.21 | 6.56 | 475,277 | 6.56 |
| 4/10/2025 | 6.58 | 6.74 | 6.20 | 6.39 | 704,850 | 6.39 |
| 4/09/2025 | 6.00 | 6.91 | 5.83 | 6.75 | 715,216 | 6.75 |
| 4/08/2025 | 6.50 | 6.50 | 6.03 | 6.11 | 521,640 | 6.11 |
| 4/07/2025 | 6.00 | 6.50 | 5.86 | 6.25 | 1,020,763 | 6.25 |
| 4/04/2025 | 6.25 | 6.32 | 6.01 | 6.20 | 366,473 | 6.20 |
| 4/03/2025 | 6.92 | 6.92 | 6.42 | 6.44 | 436,827 | 6.44 |
| 4/02/2025 | 7.07 | 7.27 | 7.07 | 7.22 | 337,723 | 7.22 |
| 4/01/2025 | 7.09 | 7.20 | 7.00 | 7.14 | 305,413 | 7.14 |
| 3/31/2025 | 7.07 | 7.17 | 7.06 | 7.13 | 307,342 | 7.13 |
| 3/28/2025 | 7.32 | 7.32 | 7.17 | 7.22 | 281,585 | 7.13 |
| 3/27/2025 | 7.38 | 7.38 | 7.24 | 7.30 | 246,964 | 7.21 |
| 3/26/2025 | 7.41 | 7.46 | 7.32 | 7.39 | 211,577 | 7.30 |
| 3/25/2025 | 7.45 | 7.45 | 7.31 | 7.39 | 302,639 | 7.30 |
| 3/24/2025 | 7.54 | 7.60 | 7.39 | 7.45 | 245,206 | 7.36 |
| 3/21/2025 | 7.53 | 7.56 | 7.25 | 7.43 | 778,844 | 7.34 |
| 3/20/2025 | 7.64 | 7.77 | 7.59 | 7.64 | 180,925 | 7.54 |
| 3/19/2025 | 7.59 | 7.76 | 7.59 | 7.72 | 258,430 | 7.62 |
| 3/18/2025 | 7.62 | 7.72 | 7.52 | 7.57 | 432,852 | 7.48 |
| 3/17/2025 | 7.55 | 7.68 | 7.52 | 7.63 | 295,724 | 7.53 |
| 3/14/2025 | 7.54 | 7.62 | 7.48 | 7.55 | 301,696 | 7.46 |
| 3/13/2025 | 7.85 | 7.90 | 7.46 | 7.48 | 406,438 | 7.39 |
| 3/12/2025 | 7.92 | 7.99 | 7.70 | 7.79 | 431,005 | 7.69 |
| 3/11/2025 | 8.30 | 8.30 | 7.84 | 7.86 | 465,184 | 7.76 |
| 3/10/2025 | 8.21 | 8.41 | 8.21 | 8.25 | 450,460 | 8.15 |
| 3/07/2025 | 8.12 | 8.42 | 8.12 | 8.36 | 301,939 | 8.26 |
| 3/06/2025 | 8.10 | 8.24 | 8.02 | 8.11 | 538,968 | 8.01 |
| 3/05/2025 | 8.06 | 8.42 | 8.06 | 8.19 | 493,846 | 8.09 |
| 3/04/2025 | 8.02 | 8.12 | 7.92 | 8.07 | 640,102 | 7.97 |
| 3/03/2025 | 8.22 | 8.47 | 8.11 | 8.13 | 466,091 | 8.03 |
| 2/28/2025 | 8.10 | 8.21 | 8.03 | 8.08 | 1,768,717 | 7.98 |
| 2/27/2025 | 8.15 | 8.28 | 8.05 | 8.06 | 596,074 | 7.96 |
| 2/26/2025 | 7.93 | 8.26 | 7.72 | 8.24 | 638,901 | 8.14 |
| 2/25/2025 | 8.10 | 8.14 | 8.06 | 8.09 | 408,794 | 7.99 |
| 2/24/2025 | 8.13 | 8.16 | 8.04 | 8.10 | 285,150 | 8.00 |
| 2/21/2025 | 8.38 | 8.43 | 8.09 | 8.11 | 391,389 | 8.01 |
| 2/20/2025 | 8.35 | 8.35 | 8.16 | 8.30 | 317,714 | 8.20 |
| 2/19/2025 | 8.44 | 8.46 | 8.35 | 8.42 | 239,326 | 8.32 |
| 2/18/2025 | 8.39 | 8.56 | 8.38 | 8.54 | 223,827 | 8.43 |
| 2/14/2025 | 8.58 | 8.58 | 8.42 | 8.43 | 172,076 | 8.32 |
| 2/13/2025 | 8.50 | 8.51 | 8.35 | 8.50 | 290,613 | 8.39 |
| 2/12/2025 | 8.47 | 8.48 | 8.33 | 8.42 | 240,438 | 8.32 |
| 2/11/2025 | 8.56 | 8.64 | 8.56 | 8.62 | 231,922 | 8.51 |
| 2/10/2025 | 8.83 | 8.83 | 8.67 | 8.68 | 209,887 | 8.57 |
| 2/07/2025 | 8.81 | 8.85 | 8.65 | 8.81 | 223,031 | 8.70 |
| 2/06/2025 | 8.80 | 8.90 | 8.72 | 8.85 | 218,735 | 8.74 |
| 2/05/2025 | 8.77 | 8.80 | 8.62 | 8.69 | 233,314 | 8.58 |
| 2/04/2025 | 8.64 | 8.73 | 8.61 | 8.69 | 149,045 | 8.58 |
| 2/03/2025 | 8.56 | 8.72 | 8.48 | 8.68 | 285,089 | 8.57 |