Chatham Lodging Trust (REIT) Common Shares of Beneficial Interest (CLDT)
6.6500
-0.1700 (-2.49%)
NYSE · Last Trade: Aug 3rd, 2:17 PM EDT
Historical Prices For Chatham Lodging Trust (REIT) Common Shares of Beneficial Interest (CLDT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/01/2025 | 6.74 | 6.77 | 6.59 | 6.65 | 241,997 | 6.65 |
| 7/31/2025 | 6.74 | 6.85 | 6.65 | 6.82 | 329,671 | 6.82 |
| 7/30/2025 | 6.96 | 6.98 | 6.73 | 6.79 | 256,242 | 6.79 |
| 7/29/2025 | 7.12 | 7.12 | 6.91 | 6.94 | 263,776 | 6.94 |
| 7/28/2025 | 7.14 | 7.18 | 7.04 | 7.07 | 201,579 | 7.07 |
| 7/25/2025 | 7.09 | 7.16 | 7.01 | 7.11 | 142,812 | 7.11 |
| 7/24/2025 | 7.23 | 7.23 | 7.02 | 7.04 | 174,784 | 7.04 |
| 7/23/2025 | 7.40 | 7.40 | 7.26 | 7.30 | 194,904 | 7.30 |
| 7/22/2025 | 7.08 | 7.37 | 7.08 | 7.36 | 210,500 | 7.36 |
| 7/21/2025 | 7.09 | 7.16 | 7.07 | 7.11 | 169,241 | 7.11 |
| 7/18/2025 | 7.13 | 7.14 | 7.01 | 7.06 | 183,917 | 7.06 |
| 7/17/2025 | 7.18 | 7.27 | 7.08 | 7.08 | 190,946 | 7.08 |
| 7/16/2025 | 7.21 | 7.28 | 7.13 | 7.20 | 192,821 | 7.20 |
| 7/15/2025 | 7.41 | 7.41 | 7.19 | 7.20 | 181,660 | 7.20 |
| 7/14/2025 | 7.33 | 7.38 | 7.21 | 7.37 | 259,818 | 7.37 |
| 7/11/2025 | 7.33 | 7.35 | 7.25 | 7.34 | 182,195 | 7.34 |
| 7/10/2025 | 7.23 | 7.46 | 7.23 | 7.40 | 220,652 | 7.40 |
| 7/09/2025 | 7.22 | 7.27 | 7.14 | 7.21 | 162,060 | 7.21 |
| 7/08/2025 | 7.09 | 7.26 | 7.08 | 7.22 | 229,569 | 7.22 |
| 7/07/2025 | 7.22 | 7.29 | 7.04 | 7.08 | 188,398 | 7.08 |
| 7/03/2025 | 7.34 | 7.35 | 7.24 | 7.27 | 83,526 | 7.27 |
| 7/02/2025 | 7.27 | 7.33 | 7.20 | 7.26 | 191,264 | 7.26 |
| 7/01/2025 | 6.96 | 7.36 | 6.95 | 7.24 | 311,051 | 7.24 |
| 6/30/2025 | 7.07 | 7.12 | 6.96 | 6.97 | 307,295 | 6.97 |
| 6/27/2025 | 7.21 | 7.31 | 7.12 | 7.17 | 822,435 | 7.08 |
| 6/26/2025 | 7.09 | 7.19 | 7.06 | 7.18 | 254,352 | 7.09 |
| 6/25/2025 | 7.08 | 7.14 | 7.00 | 7.05 | 272,050 | 6.96 |
| 6/24/2025 | 7.09 | 7.13 | 7.04 | 7.06 | 223,785 | 6.97 |
| 6/23/2025 | 6.92 | 7.05 | 6.84 | 7.02 | 255,410 | 6.93 |
| 6/20/2025 | 7.09 | 7.10 | 6.90 | 6.92 | 464,001 | 6.83 |
| 6/18/2025 | 6.99 | 7.08 | 6.95 | 7.06 | 230,671 | 6.97 |
| 6/17/2025 | 7.04 | 7.09 | 6.96 | 7.00 | 243,866 | 6.91 |
| 6/16/2025 | 7.03 | 7.17 | 6.99 | 7.13 | 229,704 | 7.04 |
| 6/13/2025 | 7.08 | 7.13 | 6.87 | 6.95 | 245,020 | 6.86 |
| 6/12/2025 | 7.17 | 7.26 | 7.12 | 7.20 | 118,474 | 7.11 |
| 6/11/2025 | 7.40 | 7.42 | 7.22 | 7.23 | 141,387 | 7.14 |
| 6/10/2025 | 7.31 | 7.45 | 7.27 | 7.33 | 189,932 | 7.24 |
| 6/09/2025 | 7.17 | 7.32 | 7.13 | 7.30 | 235,633 | 7.21 |
| 6/06/2025 | 7.15 | 7.20 | 7.12 | 7.15 | 186,044 | 7.06 |
| 6/05/2025 | 7.05 | 7.09 | 6.97 | 7.00 | 246,354 | 6.91 |
| 6/04/2025 | 7.16 | 7.20 | 7.00 | 7.06 | 229,201 | 6.97 |
| 6/03/2025 | 7.10 | 7.25 | 7.10 | 7.17 | 216,718 | 7.08 |
| 6/02/2025 | 7.13 | 7.18 | 7.05 | 7.11 | 304,967 | 7.02 |
| 5/30/2025 | 7.17 | 7.27 | 7.11 | 7.13 | 370,252 | 7.04 |
| 5/29/2025 | 7.15 | 7.21 | 7.08 | 7.18 | 157,118 | 7.09 |
| 5/28/2025 | 7.15 | 7.18 | 7.10 | 7.13 | 183,356 | 7.04 |
| 5/27/2025 | 7.01 | 7.14 | 6.93 | 7.13 | 185,448 | 7.04 |
| 5/23/2025 | 6.78 | 6.94 | 6.78 | 6.93 | 208,174 | 6.84 |
| 5/22/2025 | 6.83 | 6.96 | 6.81 | 6.91 | 156,202 | 6.82 |
| 5/21/2025 | 7.06 | 7.06 | 6.89 | 6.90 | 214,489 | 6.81 |
| 5/20/2025 | 7.14 | 7.17 | 7.07 | 7.12 | 176,197 | 7.03 |
| 5/19/2025 | 7.13 | 7.20 | 7.09 | 7.18 | 197,706 | 7.09 |
| 5/16/2025 | 7.21 | 7.26 | 7.14 | 7.25 | 255,480 | 7.16 |
| 5/15/2025 | 7.21 | 7.23 | 7.15 | 7.21 | 184,295 | 7.12 |
| 5/14/2025 | 7.28 | 7.29 | 7.20 | 7.20 | 228,952 | 7.11 |
| 5/13/2025 | 7.33 | 7.37 | 7.27 | 7.30 | 230,316 | 7.21 |
| 5/12/2025 | 7.24 | 7.44 | 7.24 | 7.29 | 333,207 | 7.20 |
| 5/09/2025 | 7.09 | 7.09 | 6.96 | 6.98 | 254,161 | 6.89 |
| 5/08/2025 | 7.04 | 7.16 | 6.96 | 7.09 | 233,856 | 7.00 |
| 5/07/2025 | 7.06 | 7.17 | 6.97 | 6.99 | 476,413 | 6.90 |
| 5/06/2025 | 7.17 | 7.41 | 7.03 | 7.03 | 555,585 | 6.94 |
| 5/05/2025 | 6.92 | 7.13 | 6.86 | 7.01 | 408,548 | 6.92 |