5 DAY PERFORMANCE
-41.70%
1 MONTH PERFORMANCE
-28.71%
3 MONTH PERFORMANCE
+1.94%
6 MONTH PERFORMANCE
+14.22%
YEAR-TO-DATE PERFORMANCE
+15.57%
1 YEAR PERFORMANCE
+9.76%
Chatham Lodging Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $13.35 | $13.58 (1.72%) | $13.58 | $13.14 | 882.72 K | $641.68 M |
| 06/25/2026 | $13.09 | $13.34 (1.91%) | $13.36 | $12.97 | 328.74 K | $630.34 M |
| 06/24/2026 | $13.40 | $13.06 (-2.54%) | $13.54 | $13.03 | 442.20 K | $617.11 M |
| 06/23/2026 | $13.25 | $13.50 (1.89%) | $13.64 | $13.25 | 426.75 K | $637.90 M |
| 06/22/2026 | $13.26 | $13.37 (0.83%) | $13.62 | $13.12 | 447.77 K | $631.75 M |
| 06/18/2026 | $12.96 | $13.36 (3.09%) | $13.48 | $12.96 | 1.06 M | $631.28 M |
| 06/17/2026 | $13.04 | $12.80 (-1.84%) | $13.18 | $12.79 | 355.30 K | $604.82 M |
| 06/16/2026 | $12.77 | $13.04 (2.11%) | $13.06 | $12.75 | 312.17 K | $616.16 M |
| 06/15/2026 | $12.99 | $12.73 (-2%) | $13.13 | $12.54 | 534.00 K | $601.51 M |
| 06/12/2026 | $12.88 | $12.86 (-0.16%) | $13.15 | $12.80 | 595.98 K | $607.65 M |
| 06/11/2026 | $12.35 | $12.68 (2.67%) | $12.70 | $12.24 | 473.11 K | $599.15 M |
| 06/10/2026 | $12.00 | $12.22 (1.83%) | $12.31 | $11.97 | 722.67 K | $577.41 M |
| 06/09/2026 | $11.66 | $11.97 (2.66%) | $11.98 | $11.59 | 554.25 K | $565.60 M |
| 06/08/2026 | $11.59 | $11.53 (-0.52%) | $11.62 | $11.45 | 485.70 K | $544.81 M |
| 06/05/2026 | $11.54 | $11.44 (-0.87%) | $11.61 | $11.41 | 511.44 K | $540.56 M |
| 06/04/2026 | $11.10 | $11.30 (1.8%) | $11.31 | $11.08 | 479.52 K | $533.94 M |
| 06/03/2026 | $10.98 | $10.98 (0%) | $11.21 | $10.96 | 281.32 K | $518.82 M |
| 06/02/2026 | $10.79 | $11.07 (2.59%) | $11.11 | $10.75 | 279.30 K | $523.07 M |
| 06/01/2026 | $10.77 | $10.77 (0%) | $10.84 | $10.71 | 528.60 K | $508.90 M |
| 05/29/2026 | $11.04 | $10.85 (-1.72%) | $11.05 | $10.79 | 324.40 K | $512.68 M |
| 05/28/2026 | $11.07 | $11.04 (-0.27%) | $11.13 | $11.00 | 304.20 K | $521.66 M |
| 05/27/2026 | $10.94 | $11.06 (1.1%) | $11.10 | $10.94 | 302.20 K | $522.60 M |
| 05/26/2026 | $10.74 | $10.90 (1.49%) | $10.94 | $10.70 | 346.70 K | $515.04 M |
| 05/22/2026 | $10.71 | $10.70 (-0.09%) | $10.81 | $10.62 | 382.60 K | $505.59 M |
| 05/21/2026 | $10.55 | $10.69 (1.33%) | $10.84 | $10.43 | 443.28 K | $505.12 M |
| 05/20/2026 | $10.16 | $10.67 (5.02%) | $10.67 | $10.14 | 577.82 K | $504.17 M |
| 05/19/2026 | $9.97 | $10.14 (1.71%) | $10.16 | $9.80 | 486.65 K | $479.13 M |
| 05/18/2026 | $10.00 | $10.06 (0.6%) | $10.11 | $9.88 | 844.27 K | $475.35 M |
| 05/15/2026 | $9.91 | $9.89 (-0.2%) | $9.93 | $9.67 | 349.40 K | $467.32 M |
| 05/14/2026 | $9.95 | $9.99 (0.4%) | $10.10 | $9.95 | 635.30 K | $472.04 M |
| 05/13/2026 | $9.82 | $9.89 (0.71%) | $9.99 | $9.77 | 365.20 K | $467.32 M |
| 05/12/2026 | $9.86 | $9.89 (0.3%) | $9.95 | $9.54 | 483.95 K | $467.32 M |
| 05/11/2026 | $9.93 | $9.88 (-0.5%) | $9.97 | $9.76 | 888.40 K | $466.85 M |
| 05/08/2026 | $10.06 | $9.92 (-1.39%) | $10.10 | $9.71 | 386.42 K | $468.74 M |
| 05/07/2026 | $9.06 | $9.96 (9.93%) | $10.15 | $9.06 | 1.11 M | $470.63 M |
| 05/06/2026 | $9.03 | $8.85 (-1.99%) | $9.08 | $8.85 | 405.63 K | $418.18 M |
| 05/05/2026 | $8.59 | $8.92 (3.84%) | $8.93 | $8.59 | 467.58 K | $421.48 M |
| 05/04/2026 | $8.70 | $8.57 (-1.49%) | $8.79 | $8.48 | 366.71 K | $404.95 M |
| 05/01/2026 | $8.75 | $8.76 (0.11%) | $8.80 | $8.67 | 387.40 K | $413.92 M |
| 04/30/2026 | $8.70 | $8.68 (-0.23%) | $8.76 | $8.65 | 264.10 K | $410.14 M |
| 04/29/2026 | $8.70 | $8.72 (0.23%) | $8.82 | $8.61 | 297.99 K | $412.03 M |
| 04/28/2026 | $8.63 | $8.72 (1.04%) | $8.73 | $8.56 | 203.65 K | $412.03 M |
| 04/27/2026 | $8.55 | $8.60 (0.58%) | $8.72 | $8.55 | 246.75 K | $406.36 M |
| 04/24/2026 | $8.44 | $8.61 (2.01%) | $8.61 | $8.43 | 190.50 K | $406.84 M |
| 04/23/2026 | $8.47 | $8.50 (0.35%) | $8.54 | $8.39 | 144.29 K | $401.64 M |
| 04/22/2026 | $8.73 | $8.42 (-3.55%) | $8.78 | $8.42 | 229.49 K | $397.86 M |
| 04/21/2026 | $8.87 | $8.67 (-2.25%) | $8.93 | $8.64 | 303.81 K | $409.67 M |
| 04/20/2026 | $8.72 | $8.84 (1.38%) | $8.84 | $8.65 | 235.00 K | $417.70 M |
| 04/17/2026 | $8.64 | $8.74 (1.16%) | $8.81 | $8.60 | 276.63 K | $412.98 M |
| 04/16/2026 | $8.65 | $8.54 (-1.27%) | $8.72 | $8.49 | 213.10 K | $403.53 M |
| 04/15/2026 | $8.68 | $8.71 (0.35%) | $8.80 | $8.62 | 376.60 K | $411.56 M |
| 04/14/2026 | $8.61 | $8.67 (0.7%) | $8.71 | $8.60 | 415.00 K | $409.67 M |
| 04/13/2026 | $8.57 | $8.62 (0.58%) | $8.64 | $8.47 | 268.80 K | $407.31 M |
| 04/10/2026 | $8.57 | $8.60 (0.35%) | $8.71 | $8.57 | 206.54 K | $406.36 M |
| 04/09/2026 | $8.25 | $8.53 (3.39%) | $8.60 | $8.25 | 225.17 K | $403.06 M |
| 04/08/2026 | $8.36 | $8.30 (-0.72%) | $8.42 | $8.16 | 244.04 K | $392.19 M |
| 04/07/2026 | $7.89 | $8.07 (2.28%) | $8.10 | $7.89 | 206.84 K | $381.32 M |
| 04/06/2026 | $7.93 | $7.95 (0.25%) | $7.99 | $7.84 | 198.60 K | $375.65 M |
| 04/02/2026 | $7.76 | $7.94 (2.32%) | $7.96 | $7.70 | 171.27 K | $375.18 M |
| 04/01/2026 | $7.97 | $7.82 (-1.88%) | $7.97 | $7.79 | 236.42 K | $369.51 M |
| 03/31/2026 | $7.85 | $7.87 (0.25%) | $7.91 | $7.69 | 291.42 K | $371.87 M |
| 03/30/2026 | $7.80 | $7.83 (0.38%) | $7.91 | $7.70 | 267.00 K | $369.98 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.
