5 DAY PERFORMANCE
+3.95%
1 MONTH PERFORMANCE
+3.21%
3 MONTH PERFORMANCE
-10.87%
6 MONTH PERFORMANCE
+6.11%
YEAR-TO-DATE PERFORMANCE
-2.91%
1 YEAR PERFORMANCE
-14.47%
Chatham Lodging Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $7.92 | $7.83 (-1.2%) | $7.99 | $7.70 | 264,533 | $377.32 M |
| 03/11/2025 | $8.30 | $7.86 (-5.3%) | $8.30 | $7.84 | 465,184 | $384.41 M |
| 03/10/2025 | $8.21 | $8.25 (0.49%) | $8.41 | $8.21 | 450,500 | $403.48 M |
| 03/07/2025 | $8.12 | $8.36 (2.96%) | $8.42 | $8.12 | 301,939 | $408.86 M |
| 03/06/2025 | $8.10 | $8.11 (0.12%) | $8.24 | $8.02 | 539,000 | $396.64 M |
| 03/05/2025 | $8.06 | $8.19 (1.61%) | $8.42 | $8.06 | 493,846 | $400.55 M |
| 03/04/2025 | $8.02 | $8.07 (0.62%) | $8.12 | $7.92 | 640,107 | $394.68 M |
| 03/03/2025 | $8.22 | $8.13 (-1.09%) | $8.47 | $8.11 | 466,100 | $397.61 M |
| 02/28/2025 | $8.10 | $8.08 (-0.25%) | $8.21 | $8.03 | 1.77 M | $395.17 M |
| 02/27/2025 | $8.15 | $8.06 (-1.1%) | $8.28 | $8.05 | 596,100 | $394.19 M |
| 02/26/2025 | $7.93 | $8.24 (3.91%) | $8.26 | $7.72 | 638,901 | $402.99 M |
| 02/25/2025 | $8.10 | $8.09 (-0.12%) | $8.15 | $8.06 | 408,800 | $395.66 M |
| 02/24/2025 | $8.13 | $8.10 (-0.37%) | $8.16 | $8.04 | 285,200 | $396.15 M |
| 02/21/2025 | $8.38 | $8.11 (-3.22%) | $8.43 | $8.09 | 391,400 | $396.61 M |
| 02/20/2025 | $8.35 | $8.30 (-0.6%) | $8.35 | $8.16 | 317,714 | $405.90 M |
| 02/19/2025 | $8.44 | $8.42 (-0.24%) | $8.47 | $8.35 | 239,326 | $411.77 M |
| 02/18/2025 | $8.39 | $8.54 (1.79%) | $8.56 | $8.38 | 223,827 | $417.64 M |
| 02/14/2025 | $8.58 | $8.43 (-1.75%) | $8.58 | $8.42 | 172,100 | $412.26 M |
| 02/13/2025 | $8.50 | $8.50 (0%) | $8.51 | $8.35 | 290,613 | $415.69 M |
| 02/12/2025 | $8.47 | $8.42 (-0.59%) | $8.48 | $8.33 | 240,438 | $411.77 M |
| 02/11/2025 | $8.56 | $8.62 (0.7%) | $8.65 | $8.56 | 231,924 | $421.55 M |
| 02/10/2025 | $8.83 | $8.68 (-1.7%) | $8.83 | $8.67 | 209,900 | $424.49 M |
| 02/07/2025 | $8.81 | $8.81 (0%) | $8.85 | $8.65 | 223,031 | $430.85 M |
| 02/06/2025 | $8.80 | $8.85 (0.57%) | $8.90 | $8.72 | 218,735 | $432.80 M |
| 02/05/2025 | $8.77 | $8.69 (-0.91%) | $8.80 | $8.62 | 233,314 | $424.98 M |
| 02/04/2025 | $8.64 | $8.69 (0.58%) | $8.73 | $8.61 | 149,045 | $424.98 M |
| 02/03/2025 | $8.56 | $8.68 (1.4%) | $8.72 | $8.48 | 285,100 | $424.49 M |
| 01/31/2025 | $8.74 | $8.74 (0%) | $8.84 | $8.67 | 234,600 | $427.42 M |
| 01/30/2025 | $8.77 | $8.76 (-0.11%) | $8.85 | $8.72 | 260,529 | $428.40 M |
| 01/29/2025 | $8.85 | $8.65 (-2.26%) | $8.88 | $8.60 | 202,400 | $423.02 M |
| 01/28/2025 | $8.91 | $8.89 (-0.22%) | $8.98 | $8.86 | 160,400 | $434.76 M |
| 01/27/2025 | $8.66 | $8.89 (2.66%) | $8.91 | $8.66 | 204,300 | $434.76 M |
| 01/24/2025 | $8.65 | $8.68 (0.35%) | $8.75 | $8.65 | 281,042 | $424.49 M |
| 01/23/2025 | $8.65 | $8.71 (0.69%) | $8.77 | $8.62 | 209,000 | $425.96 M |
| 01/22/2025 | $8.71 | $8.72 (0.11%) | $8.74 | $8.64 | 130,404 | $426.44 M |
| 01/21/2025 | $8.87 | $8.79 (-0.9%) | $8.90 | $8.73 | 233,000 | $429.87 M |
| 01/17/2025 | $8.91 | $8.83 (-0.9%) | $8.91 | $8.79 | 341,600 | $431.82 M |
| 01/16/2025 | $8.84 | $8.79 (-0.57%) | $8.90 | $8.65 | 324,327 | $429.87 M |
| 01/15/2025 | $8.92 | $8.89 (-0.34%) | $8.95 | $8.83 | 191,600 | $434.76 M |
| 01/14/2025 | $8.71 | $8.69 (-0.23%) | $8.76 | $8.59 | 198,700 | $424.98 M |
| 01/13/2025 | $8.63 | $8.69 (0.7%) | $8.72 | $8.57 | 198,200 | $424.98 M |
| 01/10/2025 | $8.45 | $8.73 (3.31%) | $8.82 | $8.32 | 472,500 | $426.93 M |
| 01/08/2025 | $8.48 | $8.63 (1.77%) | $8.64 | $8.44 | 279,000 | $422.04 M |
| 01/07/2025 | $8.67 | $8.55 (-1.38%) | $8.69 | $8.42 | 281,700 | $418.13 M |
| 01/06/2025 | $8.83 | $8.69 (-1.59%) | $8.88 | $8.65 | 181,633 | $424.98 M |
| 01/03/2025 | $8.80 | $8.81 (0.11%) | $8.82 | $8.72 | 147,500 | $430.85 M |
| 01/02/2025 | $8.98 | $8.79 (-2.12%) | $8.98 | $8.68 | 211,525 | $429.87 M |
| 12/31/2024 | $8.95 | $8.95 (0%) | $9.04 | $8.87 | 210,702 | $437.69 M |
| 12/30/2024 | $8.92 | $8.98 (0.67%) | $8.99 | $8.77 | 176,000 | $439.16 M |
| 12/27/2024 | $9.14 | $8.98 (-1.75%) | $9.27 | $8.96 | 155,968 | $439.16 M |
| 12/26/2024 | $9.19 | $9.27 (0.87%) | $9.30 | $9.17 | 96,200 | $453.34 M |
| 12/24/2024 | $9.18 | $9.25 (0.76%) | $9.26 | $9.09 | 94,538 | $452.36 M |
| 12/23/2024 | $9.16 | $9.15 (-0.11%) | $9.20 | $9.02 | 231,900 | $447.47 M |
| 12/20/2024 | $8.88 | $9.17 (3.27%) | $9.32 | $8.88 | 666,800 | $448.45 M |
| 12/19/2024 | $9.14 | $9.00 (-1.53%) | $9.20 | $8.99 | 244,348 | $440.14 M |
| 12/18/2024 | $9.63 | $9.04 (-6.13%) | $9.67 | $8.97 | 282,709 | $442.09 M |
| 12/17/2024 | $9.65 | $9.60 (-0.52%) | $9.76 | $9.53 | 230,900 | $469.48 M |
| 12/16/2024 | $9.70 | $9.71 (0.1%) | $9.82 | $9.66 | 200,200 | $474.86 M |
| 12/13/2024 | $9.71 | $9.67 (-0.41%) | $9.73 | $9.55 | 190,900 | $472.90 M |
| 12/12/2024 | $9.85 | $9.75 (-1.02%) | $9.86 | $9.74 | 192,242 | $476.82 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.
