Stockscreener 앱 받기
14.17
0.07%
-0.010
Chatham Lodging Trust 주식 (CLDT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-27 | $14.36 | $14.03 | $0.3273 | 16,191.0 | -0.07% |
| 2026-10-26 | $14.29 | $14.03 | $0.26 | 366,129.0 | +1.07% |
| 2026-10-23 | $14.29 | $13.89 | $0.395 | 449,590.0 | -1.54% |
| 2026-10-22 | $14.48 | $13.84 | $0.638 | 766,887.0 | -0.56% |
| 2026-10-21 | $14.45 | $14.03 | $0.42 | 958,173.0 | +1.06% |
| 2026-10-20 | $14.30 | $13.75 | $0.555 | 2,352,984.0 | +1.29% |
| 2026-10-19 | $14.40 | $13.80 | $0.60 | 492,994.0 | -0.36% |
| 2026-10-16 | $14.73 | $14.03 | $0.705 | 323,002.0 | -0.64% |
| 2026-10-15 | $14.20 | $13.86 | $0.34 | 264,006.0 | +2.24% |
| 2026-10-14 | $13.86 | $13.73 | $0.13 | 269,202.0 | -0.65% |
| 2026-10-13 | $14.00 | $13.57 | $0.43 | 295,043.0 | +1.68% |
| 2026-10-12 | $13.84 | $13.56 | $0.2799 | 180,017.0 | +0.59% |
| 2026-10-09 | $13.76 | $13.50 | $0.26 | 183,786.0 | -0.29% |
| 2026-10-08 | $13.70 | $13.31 | $0.39 | 228,714.0 | +1.26% |
| 2026-10-07 | $13.78 | $13.47 | $0.31 | 210,405.0 | -1.68% |
| 2026-10-06 | $14.05 | $13.61 | $0.44 | 190,897.0 | -0.07% |
| 2026-10-05 | $13.84 | $13.48 | $0.36 | 283,629.0 | +0.29% |
| 2026-10-02 | $13.78 | $13.22 | $0.56 | 267,115.0 | +0.88% |
| 2026-10-01 | $13.63 | $13.18 | $0.45 | 257,639.0 | +1.35% |
| 2026-09-30 | $13.46 | $13.19 | $0.265 | 443,959.0 | -0.74% |
| 2026-09-29 | $13.50 | $13.16 | $0.34 | 250,278.0 | +1.13% |
Chatham Lodging Trust 주식 (CLDT) 연도별 가격 이력
이 심층 분석에서는 Chatham Lodging Trust 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CLDT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Chatham Lodging Trust 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Chatham Lodging Trust 주식 (CLDT) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $14.73 | $13.18 | $1.55 | 8,356,403.0 | +5.90% |
| 2026-09 | $13.55 | $12.53 | $1.02 | 5,942,991.0 | +2.69% |
| 2026-08 | $13.89 | $12.19 | $1.70 | 6,390,017.0 | -2.25% |
| 2026-07 | $13.88 | $12.41 | $1.47 | 7,275,029.0 | +0.76% |
| 2026-06 | $13.64 | $10.71 | $2.93 | 10,197,288.0 | +21.94% |
| 2026-05 | $11.13 | $8.48 | $2.65 | 9,638,136.0 | +25.00% |
| 2026-04 | $8.93 | $7.70 | $1.23 | 5,150,830.0 | +10.29% |
| 2026-03 | $8.45 | $7.36 | $1.08 | 6,664,356.0 | +2.08% |
| 2026-02 | $8.04 | $7.07 | $0.97 | 4,895,012.0 | +8.44% |
| 2026-01 | $7.44 | $6.69 | $0.7499 | 4,877,007.0 | +4.41% |
Chatham Lodging Trust 주식 (CLDT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $7.25 | $6.41 | $0.84 | 5,268,636.0 | +2.21% |
| 2025-11 | $6.91 | $6.08 | $0.83 | 5,268,842.0 | +5.94% |
| 2025-10 | $6.73 | $6.15 | $0.58 | 7,379,219.0 | -4.62% |
| 2025-09 | $7.63 | $6.66 | $0.97 | 5,849,894.0 | -12.06% |
| 2025-08 | $7.82 | $6.59 | $1.23 | 5,493,269.0 | +11.88% |
| 2025-07 | $7.46 | $6.65 | $0.81 | 4,456,047.0 | -2.15% |
| 2025-06 | $7.45 | $6.84 | $0.60 | 5,391,305.0 | -2.24% |
| 2025-05 | $7.44 | $6.78 | $0.66 | 5,871,314.0 | +3.78% |
| 2025-04 | $7.27 | $5.83 | $1.44 | 9,321,716.0 | -3.65% |
| 2025-03 | $8.47 | $7.06 | $1.41 | 7,201,138.0 | -11.76% |
| 2025-02 | $8.90 | $7.72 | $1.18 | 6,892,677.0 | -7.55% |
| 2025-01 | $8.98 | $8.32 | $0.66 | 4,505,882.0 | -2.35% |
Chatham Lodging Trust 주식 (CLDT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $10.00 | $8.77 | $1.23 | 5,092,823.0 | -2.50% |
| 2024-11 | $9.61 | $7.73 | $1.88 | 7,885,200.0 | +16.58% |
| 2024-10 | $8.70 | $7.87 | $0.835 | 10,369,473.0 | -7.28% |
| 2024-09 | $9.12 | $7.99 | $1.13 | 4,959,784.0 | -0.47% |
| 2024-08 | $8.87 | $7.70 | $1.17 | 6,470,390.0 | -2.62% |
| 2024-07 | $9.29 | $8.31 | $0.975 | 7,393,125.0 | +3.17% |
| 2024-06 | $8.84 | $7.60 | $1.24 | 21,792,360.0 | +0.71% |
| 2024-05 | $9.42 | $8.23 | $1.19 | 6,457,932.0 | -7.74% |
| 2024-04 | $10.16 | $9.04 | $1.12 | 5,370,101.0 | -9.30% |
| 2024-03 | $10.46 | $9.87 | $0.585 | 4,383,778.0 | -0.88% |
| 2024-02 | $10.80 | $9.73 | $1.07 | 4,302,525.0 | -2.86% |
| 2024-01 | $11.10 | $10.24 | $0.855 | 4,420,375.0 | -2.05% |
1.00%
0.30%
자본화:
|
볼륨(24시간):