Stockscreener 앱 받기
7.29
4.44%
0.31
시간 외 거래:
7.51
0.22
+3.02%
Chatham Lodging Trust 주식 (CLDT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-12 | $7.44 | $7.24 | $0.20 | 333,207.0 | +4.44% |
| 2025-05-09 | $7.09 | $6.96 | $0.13 | 254,160.0 | -1.55% |
| 2025-05-08 | $7.16 | $6.96 | $0.205 | 233,856.0 | +1.43% |
| 2025-05-07 | $7.17 | $6.97 | $0.20 | 476,413.0 | -0.57% |
| 2025-05-06 | $7.41 | $7.03 | $0.38 | 555,583.0 | +0.29% |
| 2025-05-05 | $7.13 | $6.86 | $0.275 | 408,548.0 | -0.28% |
| 2025-05-02 | $7.17 | $7.00 | $0.175 | 413,173.0 | +1.15% |
| 2025-05-01 | $7.04 | $6.89 | $0.145 | 448,493.0 | +1.16% |
| 2025-04-30 | $6.92 | $6.75 | $0.165 | 243,162.0 | -0.72% |
| 2025-04-29 | $7.04 | $6.92 | $0.12 | 194,606.0 | -1.56% |
| 2025-04-28 | $7.10 | $6.92 | $0.185 | 256,685.0 | +0.00% |
| 2025-04-25 | $7.03 | $6.90 | $0.13 | 166,629.0 | +0.29% |
| 2025-04-24 | $7.05 | $6.86 | $0.195 | 227,994.0 | +1.15% |
| 2025-04-23 | $7.19 | $6.90 | $0.29 | 335,915.0 | +0.73% |
| 2025-04-22 | $7.00 | $6.75 | $0.25 | 260,344.0 | +0.58% |
| 2025-04-21 | $6.87 | $6.68 | $0.185 | 318,465.0 | +0.44% |
| 2025-04-17 | $7.09 | $6.81 | $0.28 | 427,043.0 | -1.02% |
| 2025-04-16 | $6.95 | $6.63 | $0.32 | 594,265.0 | +1.03% |
| 2025-04-15 | $6.83 | $6.63 | $0.20 | 701,801.0 | +1.79% |
| 2025-04-14 | $6.74 | $6.47 | $0.265 | 523,168.0 | +1.98% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $7.44 | $6.86 | $0.58 | 3,456,640.0 | +6.11% |
| 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% |
Chatham Lodging Trust 주식 (CLDT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $11.32 | $9.84 | $1.48 | 5,444,823.0 | +8.17% |
| 2023-11 | $10.39 | $9.12 | $1.27 | 4,413,740.0 | +7.14% |
| 2023-10 | $10.20 | $8.92 | $1.28 | 5,105,792.0 | -3.34% |
| 2023-09 | $10.06 | $9.26 | $0.80 | 4,374,518.0 | -2.15% |
| 2023-08 | $9.89 | $8.96 | $0.93 | 4,175,986.0 | +1.87% |
| 2023-07 | $10.07 | $9.13 | $0.94 | 3,864,995.0 | +2.56% |
| 2023-06 | $10.39 | $9.02 | $1.37 | 5,896,609.0 | -0.32% |
| 2023-05 | $10.60 | $9.18 | $1.42 | 4,400,680.0 | -8.30% |
| 2023-04 | $10.80 | $9.86 | $0.94 | 3,583,107.0 | -2.38% |
| 2023-03 | $12.47 | $9.34 | $3.13 | 12,042,037.0 | -14.09% |
| 2023-02 | $14.38 | $12.08 | $2.30 | 4,043,885.0 | -14.07% |
| 2023-01 | $14.24 | $11.61 | $2.63 | 4,018,288.0 | +15.81% |
7.60%
자본화:
|
볼륨(24시간):