Chatham Lodging TrustCLDTNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $6.96 | $7.03 | $6.88 | $6.91 | 190,123 |
| 1/15/2026 | $6.89 | $7.03 | $6.89 | $7.00 | 198,500 |
| 1/14/2026 | $6.89 | $6.95 | $6.80 | $6.88 | 201,400 |
| 1/13/2026 | $7.03 | $7.08 | $6.90 | $6.93 | 155,500 |
| 1/12/2026 | $6.99 | $7.02 | $6.94 | $7.00 | 303,734 |
| 1/9/2026 | $6.87 | $7.10 | $6.87 | $7.02 | 326,500 |
| 1/8/2026 | $6.72 | $6.99 | $6.72 | $6.88 | 216,100 |
| 1/7/2026 | $6.97 | $6.97 | $6.70 | $6.76 | 280,809 |
| 1/6/2026 | $6.72 | $6.95 | $6.69 | $6.95 | 307,800 |
| 1/5/2026 | $6.78 | $6.88 | $6.73 | $6.76 | 371,757 |
| 1/2/2026 | $6.80 | $6.90 | $6.72 | $6.80 | 235,500 |
| 12/31/2025 | $6.88 | $6.90 | $6.77 | $6.81 | 497,036 |
| 12/30/2025 | $6.97 | $7.03 | $6.93 | $6.93 | 378,507 |
| 12/29/2025 | $6.90 | $7.00 | $6.85 | $6.96 | 434,225 |
| 12/26/2025 | $6.89 | $6.91 | $6.80 | $6.89 | 137,841 |
| 12/24/2025 | $6.80 | $6.90 | $6.79 | $6.88 | 112,300 |
| 12/23/2025 | $6.89 | $6.92 | $6.77 | $6.79 | 239,200 |
| 12/22/2025 | $6.98 | $7.05 | $6.92 | $6.93 | 219,400 |
| 12/19/2025 | $7.04 | $7.10 | $6.98 | $6.99 | 447,013 |
| 12/18/2025 | $7.07 | $7.11 | $6.92 | $7.07 | 195,800 |
| 12/17/2025 | $7.13 | $7.25 | $7.03 | $7.04 | 234,815 |
| 12/16/2025 | $7.10 | $7.13 | $7.02 | $7.11 | 286,014 |
| 12/15/2025 | $6.97 | $7.13 | $6.92 | $7.08 | 298,000 |
| 12/12/2025 | $6.85 | $6.96 | $6.84 | $6.91 | 243,437 |
| 12/11/2025 | $6.81 | $6.89 | $6.80 | $6.83 | 198,147 |
| 12/10/2025 | $6.62 | $6.82 | $6.48 | $6.80 | 441,325 |
| 12/9/2025 | $6.47 | $6.64 | $6.47 | $6.60 | 196,200 |
| 12/8/2025 | $6.54 | $6.54 | $6.41 | $6.46 | 187,628 |
| 12/5/2025 | $6.52 | $6.62 | $6.50 | $6.51 | 233,700 |
| 12/4/2025 | $6.71 | $6.72 | $6.52 | $6.52 | 381,211 |
| 12/3/2025 | $6.74 | $6.81 | $6.69 | $6.75 | 191,913 |
| 12/2/2025 | $6.77 | $6.77 | $6.67 | $6.73 | 168,000 |
| 12/1/2025 | $6.74 | $6.85 | $6.70 | $6.72 | 234,540 |
| 11/28/2025 | $6.83 | $6.83 | $6.76 | $6.78 | 121,200 |
| 11/26/2025 | $6.78 | $6.89 | $6.77 | $6.83 | 211,400 |
| 11/25/2025 | $6.69 | $6.84 | $6.68 | $6.78 | 217,900 |
| 11/24/2025 | $6.71 | $6.71 | $6.61 | $6.64 | 213,100 |
| 11/21/2025 | $6.43 | $6.69 | $6.43 | $6.68 | 259,635 |
| 11/20/2025 | $6.51 | $6.63 | $6.38 | $6.40 | 336,100 |
| 11/19/2025 | $6.54 | $6.54 | $6.43 | $6.47 | 219,111 |
| 11/18/2025 | $6.56 | $6.57 | $6.46 | $6.51 | 225,710 |
| 11/17/2025 | $6.65 | $6.71 | $6.53 | $6.56 | 188,700 |
| 11/14/2025 | $6.67 | $6.71 | $6.57 | $6.70 | 201,300 |
| 11/13/2025 | $6.80 | $6.86 | $6.63 | $6.70 | 250,906 |
| 11/12/2025 | $6.78 | $6.91 | $6.76 | $6.87 | 290,900 |
| 11/11/2025 | $6.76 | $6.84 | $6.74 | $6.80 | 364,500 |
| 11/10/2025 | $6.60 | $6.79 | $6.58 | $6.74 | 300,743 |
| 11/7/2025 | $6.43 | $6.66 | $6.43 | $6.62 | 319,648 |
| 11/6/2025 | $6.46 | $6.53 | $6.40 | $6.43 | 352,800 |
| 11/5/2025 | $6.25 | $6.50 | $6.08 | $6.47 | 621,000 |
| 11/4/2025 | $6.36 | $6.43 | $6.30 | $6.40 | 341,600 |
| 11/3/2025 | $6.37 | $6.49 | $6.28 | $6.49 | 237,101 |
| 10/31/2025 | $6.37 | $6.41 | $6.25 | $6.40 | 269,500 |
| 10/30/2025 | $6.41 | $6.51 | $6.34 | $6.42 | 289,525 |
| 10/29/2025 | $6.50 | $6.62 | $6.44 | $6.45 | 357,225 |
| 10/28/2025 | $6.65 | $6.66 | $6.51 | $6.53 | 311,726 |
| 10/27/2025 | $6.58 | $6.73 | $6.57 | $6.65 | 320,400 |
| 10/24/2025 | $6.58 | $6.59 | $6.48 | $6.55 | 322,723 |
| 10/23/2025 | $6.55 | $6.57 | $6.52 | $6.54 | 315,741 |
| 10/22/2025 | $6.49 | $6.60 | $6.48 | $6.54 | 370,247 |
| 10/21/2025 | $6.40 | $6.53 | $6.40 | $6.47 | 355,815 |
| 10/20/2025 | $6.35 | $6.43 | $6.29 | $6.42 | 238,300 |