5 DAY PERFORMANCE
-42.47%
1 MONTH PERFORMANCE
-38.99%
3 MONTH PERFORMANCE
-37.59%
6 MONTH PERFORMANCE
-7.74%
YEAR-TO-DATE PERFORMANCE
+15.57%
1 YEAR PERFORMANCE
+23.16%
Chatham Lodging Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $13.61 | $13.57 (-0.29%) | $13.76 | $13.50 | 105.75 K | $658.12 M |
| 10/08/2026 | $13.51 | $13.65 (1.04%) | $13.70 | $13.31 | 228.71 K | $664.45 M |
| 10/07/2026 | $13.58 | $13.48 (-0.74%) | $13.78 | $13.47 | 210.40 K | $656.17 M |
| 10/06/2026 | $13.82 | $13.71 (-0.8%) | $14.05 | $13.61 | 190.90 K | $667.37 M |
| 10/05/2026 | $13.67 | $13.72 (0.37%) | $13.84 | $13.48 | 283.63 K | $667.86 M |
| 10/02/2026 | $13.74 | $13.68 (-0.44%) | $13.78 | $13.22 | 267.11 K | $665.91 M |
| 10/01/2026 | $13.21 | $13.56 (2.65%) | $13.63 | $13.18 | 257.64 K | $660.07 M |
| 09/30/2026 | $13.40 | $13.38 (-0.15%) | $13.46 | $13.19 | 444.00 K | $651.31 M |
| 09/29/2026 | $13.37 | $13.48 (0.82%) | $13.50 | $13.16 | 250.30 K | $656.17 M |
| 09/28/2026 | $13.43 | $13.33 (-0.74%) | $13.55 | $13.27 | 369.75 K | $648.87 M |
| 09/25/2026 | $13.39 | $13.35 (-0.3%) | $13.44 | $13.15 | 235.35 K | $649.85 M |
| 09/24/2026 | $13.13 | $13.40 (2.06%) | $13.48 | $13.10 | 323.90 K | $652.28 M |
| 09/23/2026 | $13.16 | $13.08 (-0.61%) | $13.24 | $12.99 | 217.97 K | $636.70 M |
| 09/22/2026 | $13.24 | $13.24 (0%) | $13.43 | $13.10 | 260.92 K | $644.49 M |
| 09/21/2026 | $13.02 | $13.14 (0.92%) | $13.14 | $12.91 | 260.80 K | $639.62 M |
| 09/18/2026 | $12.75 | $12.98 (1.8%) | $12.98 | $12.66 | 662.54 K | $631.84 M |
| 09/17/2026 | $12.99 | $12.80 (-1.46%) | $13.04 | $12.77 | 672.06 K | $623.07 M |
| 09/16/2026 | $13.23 | $12.84 (-2.95%) | $13.23 | $12.64 | 218.40 K | $625.02 M |
| 09/15/2026 | $12.99 | $13.05 (0.46%) | $13.07 | $12.86 | 189.20 K | $635.24 M |
| 09/14/2026 | $12.79 | $13.01 (1.72%) | $13.07 | $12.79 | 191.62 K | $633.30 M |
| 09/11/2026 | $13.07 | $12.90 (-1.3%) | $13.21 | $12.88 | 186.81 K | $627.94 M |
| 09/10/2026 | $12.99 | $12.95 (-0.31%) | $13.08 | $12.83 | 174.40 K | $630.38 M |
| 09/09/2026 | $12.64 | $12.90 (2.06%) | $12.91 | $12.53 | 202.81 K | $627.94 M |
| 09/08/2026 | $12.98 | $12.72 (-2%) | $13.12 | $12.57 | 245.50 K | $619.18 M |
| 09/04/2026 | $13.03 | $13.04 (0.08%) | $13.08 | $12.91 | 159.02 K | $634.76 M |
| 09/03/2026 | $13.26 | $12.99 (-2.04%) | $13.26 | $12.88 | 215.10 K | $632.32 M |
| 09/02/2026 | $13.19 | $13.14 (-0.38%) | $13.28 | $13.12 | 194.80 K | $639.62 M |
| 09/01/2026 | $12.99 | $13.08 (0.69%) | $13.14 | $12.93 | 268.62 K | $636.70 M |
| 08/31/2026 | $13.60 | $13.03 (-4.19%) | $13.61 | $12.98 | 346.00 K | $634.27 M |
| 08/28/2026 | $13.35 | $13.67 (2.4%) | $13.68 | $13.20 | 217.94 K | $665.42 M |
| 08/27/2026 | $13.39 | $13.35 (-0.3%) | $13.53 | $13.32 | 199.13 K | $649.85 M |
| 08/26/2026 | $13.81 | $13.51 (-2.17%) | $13.81 | $13.47 | 223.60 K | $657.64 M |
| 08/25/2026 | $13.88 | $13.79 (-0.65%) | $13.89 | $13.63 | 209.23 K | $671.26 M |
| 08/24/2026 | $13.61 | $13.79 (1.32%) | $13.81 | $13.49 | 311.44 K | $671.26 M |
| 08/21/2026 | $13.43 | $13.56 (0.97%) | $13.60 | $13.21 | 524.10 K | $660.07 M |
| 08/20/2026 | $13.24 | $13.40 (1.21%) | $13.41 | $13.07 | 211.20 K | $652.28 M |
| 08/19/2026 | $13.14 | $13.27 (0.99%) | $13.36 | $12.94 | 242.00 K | $645.95 M |
| 08/18/2026 | $12.97 | $12.97 (0%) | $13.06 | $12.82 | 221.41 K | $631.35 M |
| 08/17/2026 | $12.89 | $12.98 (0.7%) | $12.99 | $12.64 | 216.04 K | $631.84 M |
| 08/14/2026 | $12.85 | $12.99 (1.09%) | $13.11 | $12.83 | 319.00 K | $632.32 M |
| 08/13/2026 | $12.71 | $12.91 (1.57%) | $12.94 | $12.66 | 372.45 K | $628.43 M |
| 08/12/2026 | $12.52 | $12.67 (1.2%) | $12.70 | $12.45 | 254.71 K | $616.75 M |
| 08/11/2026 | $12.50 | $12.45 (-0.4%) | $12.61 | $12.40 | 237.10 K | $606.04 M |
| 08/10/2026 | $12.51 | $12.45 (-0.48%) | $12.58 | $12.19 | 378.10 K | $606.04 M |
| 08/07/2026 | $12.98 | $12.59 (-3%) | $13.07 | $12.57 | 254.80 K | $612.85 M |
| 08/06/2026 | $13.44 | $13.03 (-3.05%) | $13.44 | $12.91 | 424.44 K | $634.27 M |
| 08/05/2026 | $13.47 | $13.38 (-0.67%) | $13.47 | $13.03 | 294.74 K | $651.31 M |
| 08/04/2026 | $13.65 | $13.48 (-1.25%) | $13.75 | $13.17 | 525.34 K | $656.17 M |
| 08/03/2026 | $13.37 | $13.15 (-1.65%) | $13.61 | $13.09 | 421.90 K | $640.11 M |
| 07/31/2026 | $13.46 | $13.33 (-0.97%) | $13.55 | $13.29 | 275.40 K | $648.87 M |
| 07/30/2026 | $13.58 | $13.33 (-1.84%) | $13.65 | $13.09 | 347.90 K | $629.86 M |
| 07/29/2026 | $13.69 | $13.54 (-1.1%) | $13.83 | $13.46 | 232.90 K | $639.79 M |
| 07/28/2026 | $13.85 | $13.67 (-1.3%) | $13.88 | $13.43 | 308.07 K | $645.93 M |
| 07/27/2026 | $13.34 | $13.78 (3.3%) | $13.84 | $13.34 | 415.19 K | $651.13 M |
| 07/24/2026 | $13.40 | $13.50 (0.75%) | $13.59 | $13.30 | 392.50 K | $637.90 M |
| 07/23/2026 | $13.45 | $13.28 (-1.26%) | $13.56 | $13.08 | 390.52 K | $627.50 M |
| 07/22/2026 | $13.39 | $13.57 (1.34%) | $13.62 | $13.35 | 396.20 K | $641.20 M |
| 07/21/2026 | $13.41 | $13.45 (0.3%) | $13.50 | $13.27 | 444.56 K | $635.53 M |
| 07/20/2026 | $13.44 | $13.39 (-0.37%) | $13.59 | $13.28 | 319.22 K | $632.70 M |
| 07/17/2026 | $13.08 | $13.37 (2.22%) | $13.40 | $13.04 | 214.90 K | $631.75 M |
| 07/16/2026 | $13.24 | $13.18 (-0.45%) | $13.44 | $13.11 | 277.00 K | $622.78 M |
| 07/15/2026 | $13.45 | $13.25 (-1.49%) | $13.61 | $13.22 | 223.40 K | $626.08 M |
| 07/14/2026 | $12.95 | $13.26 (2.39%) | $13.29 | $12.95 | 418.44 K | $626.56 M |
| 07/13/2026 | $12.87 | $12.87 (0%) | $13.02 | $12.77 | 270.62 K | $608.13 M |
| 07/10/2026 | $12.73 | $12.86 (1.02%) | $12.90 | $12.62 | 219.24 K | $607.65 M |
| 07/09/2026 | $12.50 | $12.61 (0.88%) | $12.72 | $12.41 | 518.85 K | $595.84 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.
