Stockscreener 앱 받기
8.76
0.92%
0.08
시간 외 거래:
8.76
Chatham Lodging Trust 주식 (CLDT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-01 | $8.79 | $8.67 | $0.125 | 335,083.0 | +0.92% |
| 2026-04-30 | $8.76 | $8.64 | $0.1142 | 262,719.0 | -0.46% |
| 2026-04-29 | $8.82 | $8.61 | $0.215 | 297,922.0 | +0.00% |
| 2026-04-28 | $8.73 | $8.56 | $0.17 | 203,641.0 | +1.40% |
| 2026-04-27 | $8.71 | $8.55 | $0.165 | 246,724.0 | -0.12% |
| 2026-04-24 | $8.61 | $8.43 | $0.18 | 190,438.0 | +1.29% |
| 2026-04-23 | $8.54 | $8.39 | $0.15 | 144,084.0 | +0.95% |
| 2026-04-22 | $8.78 | $8.42 | $0.36 | 229,218.0 | -2.88% |
| 2026-04-21 | $8.93 | $8.64 | $0.29 | 303,733.0 | -1.92% |
| 2026-04-20 | $8.84 | $8.65 | $0.19 | 234,945.0 | +1.14% |
| 2026-04-17 | $8.80 | $8.60 | $0.205 | 276,459.0 | +2.34% |
| 2026-04-16 | $8.72 | $8.49 | $0.23 | 212,950.0 | -1.95% |
| 2026-04-15 | $8.80 | $8.62 | $0.18 | 376,578.0 | +0.46% |
| 2026-04-14 | $8.71 | $8.60 | $0.11 | 414,999.0 | +0.58% |
| 2026-04-13 | $8.63 | $8.47 | $0.165 | 268,756.0 | +0.23% |
| 2026-04-10 | $8.71 | $8.57 | $0.135 | 206,537.0 | +0.82% |
| 2026-04-09 | $8.60 | $8.25 | $0.35 | 225,062.0 | +2.77% |
| 2026-04-08 | $8.42 | $8.16 | $0.2569 | 243,079.0 | +2.85% |
| 2026-04-07 | $8.10 | $7.89 | $0.2099 | 206,817.0 | +1.51% |
| 2026-04-06 | $7.99 | $7.84 | $0.15 | 198,577.0 | +0.13% |
| 2026-04-02 | $7.96 | $7.70 | $0.26 | 171,170.0 | +1.53% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $8.79 | $8.67 | $0.125 | 335,083.0 | +0.00% |
| 2026-04 | $8.93 | $7.70 | $1.23 | 5,485,913.0 | +11.31% |
| 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% |
0.65%
자본화:
|
볼륨(24시간):