Get the Stockscreener App
6.78
0.73%
-0.05
After Hours:
6.79
0.010
+0.15%
Chatham Lodging Trust Stock (CLDT) Price History
The historical daily chart and data for Chatham Lodging Trust stock (CLDT), show that the latest closing stock price as of November 28, 2025, is $6.78.
- Chatham Lodging Trust all-time high stock price is $31.60, occurred on January 29, 2015.
- The lowest Chatham Lodging Trust stock price recorded was $3.4401 on March 19, 2020. Since then, Chatham Lodging Trust's stock price has risen over 97.09% to $6.78 now.
- The 52-week high stock price for CLDT is $10.00, representing a 47.49% increase from the current share price, occurred on December 11, 2024.
- The 52-week low stock price for CLDT is $5.83, indicating a -14.01% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Chatham Lodging Trust (CLDT) stock in the beginning of 2024 was $13.70. The stock closed the year at $12.27, a loss of over -10.44% for the year.
The table below shows more information about CLDT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 28, 2025 | $6.83 | $6.76 | $0.07 | 121,174.0 | -0.73% |
| Nov 26, 2025 | $6.89 | $6.77 | $0.12 | 211,354.0 | +0.74% |
| Nov 25, 2025 | $6.83 | $6.68 | $0.155 | 217,889.0 | +2.11% |
| Nov 24, 2025 | $6.71 | $6.61 | $0.10 | 213,069.0 | -0.60% |
| Nov 21, 2025 | $6.68 | $6.43 | $0.255 | 259,635.0 | +4.37% |
| Nov 20, 2025 | $6.63 | $6.38 | $0.25 | 336,059.0 | -1.08% |
| Nov 19, 2025 | $6.54 | $6.43 | $0.11 | 219,111.0 | -0.61% |
| Nov 18, 2025 | $6.57 | $6.46 | $0.105 | 225,710.0 | -0.76% |
| Nov 17, 2025 | $6.71 | $6.53 | $0.18 | 188,665.0 | -2.09% |
| Nov 14, 2025 | $6.71 | $6.57 | $0.14 | 201,287.0 | +0.00% |
| Nov 13, 2025 | $6.86 | $6.63 | $0.23 | 250,850.0 | -2.47% |
| Nov 12, 2025 | $6.91 | $6.76 | $0.15 | 290,481.0 | +1.03% |
| Nov 11, 2025 | $6.84 | $6.74 | $0.105 | 364,466.0 | +0.89% |
| Nov 10, 2025 | $6.79 | $6.58 | $0.205 | 300,743.0 | +1.81% |
| Nov 07, 2025 | $6.66 | $6.43 | $0.23 | 315,938.0 | +2.95% |
| Nov 06, 2025 | $6.53 | $6.40 | $0.13 | 352,740.0 | -0.62% |
| Nov 05, 2025 | $6.50 | $6.08 | $0.42 | 620,984.0 | +1.09% |
| Nov 04, 2025 | $6.42 | $6.30 | $0.125 | 341,586.0 | -1.39% |
| Nov 03, 2025 | $6.49 | $6.28 | $0.21 | 237,101.0 | +1.41% |
| Oct 31, 2025 | $6.41 | $6.25 | $0.16 | 269,455.0 | -0.31% |
| Oct 30, 2025 | $6.51 | $6.34 | $0.17 | 289,524.0 | -0.47% |
Chatham Lodging Trust Stock (CLDT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Chatham Lodging Trust stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CLDT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Chatham Lodging Trust stock price history provides a foundation for understanding how the company's stock has evolved over time.
Chatham Lodging Trust Stock (CLDT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $6.91 | $6.08 | $0.83 | 5,390,016.0 | +5.94% |
| Oct, 2025 | $6.73 | $6.15 | $0.58 | 7,379,219.0 | -4.62% |
| Sep, 2025 | $7.63 | $6.66 | $0.97 | 5,849,894.0 | -12.06% |
| Aug, 2025 | $7.82 | $6.59 | $1.23 | 5,493,269.0 | +11.88% |
| Jul, 2025 | $7.46 | $6.65 | $0.81 | 4,456,047.0 | -2.15% |
| Jun, 2025 | $7.45 | $6.84 | $0.60 | 5,391,305.0 | -2.24% |
| May, 2025 | $7.44 | $6.78 | $0.66 | 5,871,314.0 | +3.78% |
| Apr, 2025 | $7.27 | $5.83 | $1.44 | 9,321,716.0 | -3.65% |
| Mar, 2025 | $8.47 | $7.06 | $1.41 | 7,201,138.0 | -11.76% |
| Feb, 2025 | $8.90 | $7.72 | $1.18 | 6,892,677.0 | -7.55% |
| Jan, 2025 | $8.98 | $8.32 | $0.66 | 4,505,882.0 | -2.35% |
Chatham Lodging Trust Stock (CLDT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $10.00 | $8.77 | $1.23 | 5,092,823.0 | -2.50% |
| Nov, 2024 | $9.61 | $7.73 | $1.88 | 7,885,200.0 | +16.58% |
| Oct, 2024 | $8.70 | $7.87 | $0.835 | 10,369,473.0 | -7.28% |
| Sep, 2024 | $9.12 | $7.99 | $1.13 | 4,959,784.0 | -0.47% |
| Aug, 2024 | $8.87 | $7.70 | $1.17 | 6,470,390.0 | -2.62% |
| Jul, 2024 | $9.29 | $8.31 | $0.975 | 7,393,125.0 | +3.17% |
| Jun, 2024 | $8.84 | $7.60 | $1.24 | 21,792,360.0 | +0.71% |
| May, 2024 | $9.42 | $8.23 | $1.19 | 6,457,932.0 | -7.74% |
| Apr, 2024 | $10.16 | $9.04 | $1.12 | 5,370,101.0 | -9.30% |
| Mar, 2024 | $10.46 | $9.87 | $0.585 | 4,383,778.0 | -0.88% |
| Feb, 2024 | $10.80 | $9.73 | $1.07 | 4,302,525.0 | -2.86% |
| Jan, 2024 | $11.10 | $10.24 | $0.855 | 4,420,375.0 | -2.05% |
Chatham Lodging Trust Stock (CLDT) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $11.32 | $9.84 | $1.48 | 5,444,823.0 | +8.17% |
| Nov, 2023 | $10.39 | $9.12 | $1.27 | 4,413,740.0 | +7.14% |
| Oct, 2023 | $10.20 | $8.92 | $1.28 | 5,105,792.0 | -3.34% |
| Sep, 2023 | $10.06 | $9.26 | $0.80 | 4,374,518.0 | -2.15% |
| Aug, 2023 | $9.89 | $8.96 | $0.93 | 4,175,986.0 | +1.87% |
| Jul, 2023 | $10.07 | $9.13 | $0.94 | 3,864,995.0 | +2.56% |
| Jun, 2023 | $10.39 | $9.02 | $1.37 | 5,896,609.0 | -0.32% |
| May, 2023 | $10.60 | $9.18 | $1.42 | 4,400,680.0 | -8.30% |
| Apr, 2023 | $10.80 | $9.86 | $0.94 | 3,583,107.0 | -2.38% |
| Mar, 2023 | $12.47 | $9.34 | $3.13 | 12,042,037.0 | -14.09% |
| Feb, 2023 | $14.38 | $12.08 | $2.30 | 4,043,885.0 | -14.07% |
| Jan, 2023 | $14.24 | $11.61 | $2.63 | 4,018,288.0 | +15.81% |
0.37%
0.92%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):