Chatham Lodging Trust REIT (CLDT) Historical Stock Data
7.30 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CLDT is up 0.26% a day on average. There have been 17 days where Chatham Lodging Trust REIT closed green and 13 days where CLDT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 7.33 | 7.30 | ↓$0.03 (-0.41%) | 7.27 | 7.37 | 230.32K |
| 2025-05-12 | 7.24 | 7.29 | ↑$0.05 (0.69%) | 7.24 | 7.44 | 333.21K |
| 2025-05-09 | 7.09 | 6.98 | ↓$0.11 (-1.55%) | 6.96 | 7.09 | 254.16K |
| 2025-05-08 | 7.04 | 7.09 | ↑$0.05 (0.71%) | 6.97 | 7.16 | 233.86K |
| 2025-05-07 | 7.06 | 6.99 | ↓$0.07 (-0.99%) | 6.98 | 7.17 | 476.41K |
| 2025-05-06 | 7.17 | 7.03 | ↓$0.14 (-1.95%) | 7.03 | 7.40 | 555.58K |
| 2025-05-05 | 6.92 | 7.01 | ↑$0.09 (1.30%) | 6.86 | 7.14 | 408.55K |
| 2025-05-02 | 7.06 | 7.03 | ↓$0.03 (-0.42%) | 7.00 | 7.17 | 413.17K |
| 2025-05-01 | 6.92 | 6.95 | ↑$0.03 (0.43%) | 6.90 | 7.04 | 359.11K |
| 2025-04-30 | 6.85 | 6.87 | ↑$0.02 (0.29%) | 6.78 | 6.92 | 243.17K |
| 2025-04-29 | 7.02 | 6.92 | ↓$0.10 (-1.42%) | 6.92 | 7.04 | 194.61K |
| 2025-04-28 | 7.00 | 7.03 | ↑$0.03 (0.43%) | 6.92 | 7.09 | 256.69K |
| 2025-04-25 | 6.94 | 7.03 | ↑$0.09 (1.30%) | 6.91 | 7.03 | 166.63K |
| 2025-04-24 | 6.94 | 7.01 | ↑$0.07 (1.01%) | 6.86 | 7.05 | 227.99K |
| 2025-04-23 | 7.12 | 6.93 | ↓$0.19 (-2.67%) | 6.91 | 7.19 | 336.02K |
| 2025-04-22 | 6.96 | 6.88 | ↓$0.08 (-1.15%) | 6.75 | 7.00 | 260.34K |
| 2025-04-21 | 6.71 | 6.84 | ↑$0.13 (1.94%) | 6.70 | 6.87 | 318.47K |
| 2025-04-17 | 6.87 | 6.81 | ↓$0.06 (-0.87%) | 6.81 | 7.09 | 427.04K |
| 2025-04-16 | 6.74 | 6.88 | ↑$0.14 (2.08%) | 6.63 | 6.95 | 594.27K |
| 2025-04-15 | 6.67 | 6.81 | ↑$0.14 (2.10%) | 6.63 | 6.83 | 701.80K |
| 2025-04-14 | 6.65 | 6.69 | ↑$0.04 (0.60%) | 6.48 | 6.74 | 523.17K |
| 2025-04-11 | 6.33 | 6.56 | ↑$0.23 (3.63%) | 6.22 | 6.62 | 475.28K |
| 2025-04-10 | 6.58 | 6.39 | ↓$0.19 (-2.89%) | 6.20 | 6.74 | 704.85K |
| 2025-04-09 | 6.00 | 6.75 | ↑$0.75 (12.50%) | 5.83 | 6.91 | 715.22K |
| 2025-04-08 | 6.50 | 6.11 | ↓$0.39 (-6.00%) | 6.03 | 6.50 | 521.64K |
| 2025-04-07 | 6.00 | 6.25 | ↑$0.25 (4.17%) | 5.86 | 6.51 | 1.02M |
| 2025-04-04 | 6.25 | 6.20 | ↓$0.05 (-0.80%) | 6.01 | 6.32 | 553.96K |
| 2025-04-03 | 6.92 | 6.44 | ↓$0.48 (-6.94%) | 6.42 | 6.92 | 436.83K |
| 2025-04-02 | 7.07 | 7.22 | ↑$0.15 (2.12%) | 7.07 | 7.27 | 337.72K |
| 2025-04-01 | 7.09 | 7.14 | ↑$0.05 (0.71%) | 7.00 | 7.20 | 305.41K |
Create an account or log in to view more rows.
$CLDT Lol she wants higher
$CLDT cover that shit
$CLDT weak
$CLDT to the moon!!! lfG
$CLDT volume is almost nonexistent
$CLDT to the moon
$CLDT Let’s get it
$CLDT i like the stock
$CLDT Wish I shorted
$CLDT market starting to dump