5 DAY PERFORMANCE
-2.82%
1 MONTH PERFORMANCE
-1.21%
3 MONTH PERFORMANCE
-11.74%
6 MONTH PERFORMANCE
-8.53%
YEAR-TO-DATE PERFORMANCE
-26.93%
1 YEAR PERFORMANCE
-31.88%
Chatham Lodging Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $6.52 | $6.51 (-0.15%) | $6.62 | $6.50 | 233.70 K | $318.41 M |
| 12/04/2025 | $6.71 | $6.52 (-2.83%) | $6.72 | $6.52 | 381.21 K | $318.90 M |
| 12/03/2025 | $6.74 | $6.75 (0.15%) | $6.81 | $6.69 | 191.91 K | $330.15 M |
| 12/02/2025 | $6.77 | $6.73 (-0.59%) | $6.77 | $6.67 | 168.00 K | $329.17 M |
| 12/01/2025 | $6.74 | $6.72 (-0.3%) | $6.85 | $6.70 | 234.54 K | $328.68 M |
| 11/28/2025 | $6.83 | $6.78 (-0.73%) | $6.83 | $6.76 | 121.20 K | $331.61 M |
| 11/26/2025 | $6.78 | $6.83 (0.74%) | $6.89 | $6.77 | 211.40 K | $334.06 M |
| 11/25/2025 | $6.69 | $6.78 (1.35%) | $6.84 | $6.68 | 217.90 K | $331.61 M |
| 11/24/2025 | $6.71 | $6.64 (-1.04%) | $6.71 | $6.61 | 213.10 K | $324.77 M |
| 11/21/2025 | $6.43 | $6.68 (3.89%) | $6.69 | $6.43 | 259.64 K | $326.72 M |
| 11/20/2025 | $6.51 | $6.40 (-1.69%) | $6.63 | $6.38 | 336.10 K | $313.03 M |
| 11/19/2025 | $6.54 | $6.47 (-1.07%) | $6.54 | $6.43 | 219.11 K | $316.45 M |
| 11/18/2025 | $6.56 | $6.51 (-0.76%) | $6.57 | $6.46 | 225.71 K | $318.41 M |
| 11/17/2025 | $6.65 | $6.56 (-1.35%) | $6.71 | $6.53 | 188.70 K | $320.85 M |
| 11/14/2025 | $6.67 | $6.70 (0.45%) | $6.71 | $6.57 | 201.30 K | $327.70 M |
| 11/13/2025 | $6.80 | $6.70 (-1.47%) | $6.86 | $6.63 | 250.91 K | $327.70 M |
| 11/12/2025 | $6.78 | $6.87 (1.33%) | $6.91 | $6.76 | 290.90 K | $336.02 M |
| 11/11/2025 | $6.76 | $6.80 (0.59%) | $6.84 | $6.74 | 364.50 K | $332.59 M |
| 11/10/2025 | $6.60 | $6.74 (2.12%) | $6.79 | $6.58 | 300.74 K | $329.66 M |
| 11/07/2025 | $6.43 | $6.62 (2.95%) | $6.66 | $6.43 | 319.65 K | $323.79 M |
| 11/06/2025 | $6.46 | $6.43 (-0.46%) | $6.53 | $6.40 | 352.80 K | $314.50 M |
| 11/05/2025 | $6.25 | $6.47 (3.52%) | $6.50 | $6.08 | 621.00 K | $316.45 M |
| 11/04/2025 | $6.36 | $6.40 (0.63%) | $6.43 | $6.30 | 341.60 K | $313.03 M |
| 11/03/2025 | $6.37 | $6.49 (1.88%) | $6.49 | $6.28 | 237.10 K | $317.43 M |
| 10/31/2025 | $6.37 | $6.40 (0.47%) | $6.41 | $6.25 | 269.50 K | $313.59 M |
| 10/30/2025 | $6.41 | $6.42 (0.16%) | $6.51 | $6.34 | 289.53 K | $314.57 M |
| 10/29/2025 | $6.50 | $6.45 (-0.77%) | $6.62 | $6.44 | 357.23 K | $316.04 M |
| 10/28/2025 | $6.65 | $6.53 (-1.8%) | $6.66 | $6.51 | 311.73 K | $319.96 M |
| 10/27/2025 | $6.58 | $6.65 (1.06%) | $6.73 | $6.57 | 320.40 K | $325.84 M |
| 10/24/2025 | $6.58 | $6.55 (-0.46%) | $6.59 | $6.48 | 322.72 K | $320.94 M |
| 10/23/2025 | $6.55 | $6.54 (-0.15%) | $6.57 | $6.52 | 315.74 K | $320.45 M |
| 10/22/2025 | $6.49 | $6.54 (0.77%) | $6.60 | $6.48 | 370.25 K | $320.45 M |
| 10/21/2025 | $6.40 | $6.47 (1.09%) | $6.53 | $6.40 | 355.82 K | $317.02 M |
| 10/20/2025 | $6.35 | $6.42 (1.1%) | $6.43 | $6.29 | 238.30 K | $314.57 M |
| 10/17/2025 | $6.30 | $6.31 (0.16%) | $6.37 | $6.26 | 336.50 K | $309.18 M |
| 10/16/2025 | $6.40 | $6.32 (-1.25%) | $6.44 | $6.27 | 289.53 K | $309.67 M |
| 10/15/2025 | $6.36 | $6.39 (0.47%) | $6.49 | $6.34 | 247.20 K | $313.10 M |
| 10/14/2025 | $6.19 | $6.32 (2.1%) | $6.38 | $6.15 | 307.90 K | $309.67 M |
| 10/13/2025 | $6.36 | $6.30 (-0.94%) | $6.41 | $6.20 | 287.70 K | $308.69 M |
| 10/10/2025 | $6.38 | $6.23 (-2.35%) | $6.41 | $6.21 | 329.78 K | $305.26 M |
| 10/09/2025 | $6.42 | $6.39 (-0.47%) | $6.47 | $6.34 | 264.40 K | $313.10 M |
| 10/08/2025 | $6.49 | $6.42 (-1.08%) | $6.53 | $6.38 | 307.40 K | $314.57 M |
| 10/07/2025 | $6.48 | $6.43 (-0.77%) | $6.54 | $6.41 | 394.20 K | $315.06 M |
| 10/06/2025 | $6.61 | $6.50 (-1.66%) | $6.63 | $6.47 | 456.05 K | $318.49 M |
| 10/03/2025 | $6.68 | $6.55 (-1.95%) | $6.73 | $6.53 | 330.50 K | $320.94 M |
| 10/02/2025 | $6.64 | $6.66 (0.3%) | $6.70 | $6.51 | 441.82 K | $326.33 M |
| 10/01/2025 | $6.64 | $6.61 (-0.45%) | $6.72 | $6.58 | 260.42 K | $323.88 M |
| 09/30/2025 | $6.79 | $6.71 (-1.18%) | $6.79 | $6.66 | 344.40 K | $328.78 M |
| 09/29/2025 | $6.98 | $6.85 (-1.86%) | $6.98 | $6.82 | 277.30 K | $335.64 M |
| 09/26/2025 | $6.94 | $6.97 (0.43%) | $7.03 | $6.90 | 305.90 K | $341.52 M |
| 09/25/2025 | $6.91 | $6.94 (0.43%) | $7.01 | $6.91 | 196.24 K | $340.05 M |
| 09/24/2025 | $7.08 | $7.02 (-0.85%) | $7.10 | $6.99 | 186.10 K | $343.97 M |
| 09/23/2025 | $7.08 | $7.07 (-0.14%) | $7.20 | $7.05 | 248.00 K | $346.42 M |
| 09/22/2025 | $7.05 | $7.08 (0.43%) | $7.11 | $7.00 | 222.11 K | $346.91 M |
| 09/19/2025 | $7.14 | $7.10 (-0.56%) | $7.14 | $7.05 | 965.50 K | $347.89 M |
| 09/18/2025 | $6.98 | $7.13 (2.15%) | $7.13 | $6.98 | 282.00 K | $349.36 M |
| 09/17/2025 | $7.02 | $6.94 (-1.14%) | $7.11 | $6.87 | 395.90 K | $340.05 M |
| 09/16/2025 | $7.05 | $7.05 (0%) | $7.06 | $6.87 | 297.85 K | $345.44 M |
| 09/15/2025 | $7.09 | $7.02 (-0.99%) | $7.16 | $7.00 | 273.60 K | $343.97 M |
| 09/12/2025 | $7.22 | $7.11 (-1.52%) | $7.24 | $7.08 | 177.80 K | $348.38 M |
| 09/11/2025 | $7.15 | $7.23 (1.12%) | $7.25 | $7.14 | 229.72 K | $354.26 M |
| 09/10/2025 | $7.13 | $7.12 (-0.14%) | $7.15 | $7.07 | 212.02 K | $348.87 M |
| 09/09/2025 | $7.28 | $7.14 (-1.92%) | $7.31 | $7.14 | 164.60 K | $349.85 M |
| 09/08/2025 | $7.45 | $7.32 (-1.74%) | $7.45 | $7.31 | 200.30 K | $358.67 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
