5 DAY PERFORMANCE
-20.67%
1 MONTH PERFORMANCE
-8.70%
3 MONTH PERFORMANCE
+5.07%
6 MONTH PERFORMANCE
+17.46%
YEAR-TO-DATE PERFORMANCE
+15.57%
1 YEAR PERFORMANCE
+7.81%
Chatham Lodging Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $9.82 | $9.89 (0.71%) | $9.99 | $9.77 | 363.26 K | $462.36 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 | $423.17 M |
| 04/30/2026 | $8.70 | $8.68 (-0.23%) | $8.76 | $8.65 | 264.10 K | $419.31 M |
| 04/29/2026 | $8.70 | $8.72 (0.23%) | $8.82 | $8.61 | 297.99 K | $421.24 M |
| 04/28/2026 | $8.63 | $8.72 (1.04%) | $8.73 | $8.56 | 203.65 K | $421.24 M |
| 04/27/2026 | $8.55 | $8.60 (0.58%) | $8.72 | $8.55 | 246.75 K | $415.45 M |
| 04/24/2026 | $8.44 | $8.61 (2.01%) | $8.61 | $8.43 | 190.50 K | $415.93 M |
| 04/23/2026 | $8.47 | $8.50 (0.35%) | $8.54 | $8.39 | 144.29 K | $410.61 M |
| 04/22/2026 | $8.73 | $8.42 (-3.55%) | $8.78 | $8.42 | 229.49 K | $406.75 M |
| 04/21/2026 | $8.87 | $8.67 (-2.25%) | $8.93 | $8.64 | 303.81 K | $418.83 M |
| 04/20/2026 | $8.72 | $8.84 (1.38%) | $8.84 | $8.65 | 235.00 K | $427.04 M |
| 04/17/2026 | $8.64 | $8.74 (1.16%) | $8.81 | $8.60 | 276.63 K | $422.21 M |
| 04/16/2026 | $8.65 | $8.54 (-1.27%) | $8.72 | $8.49 | 213.10 K | $412.55 M |
| 04/15/2026 | $8.68 | $8.71 (0.35%) | $8.80 | $8.62 | 376.60 K | $420.76 M |
| 04/14/2026 | $8.61 | $8.67 (0.7%) | $8.71 | $8.60 | 415.00 K | $418.83 M |
| 04/13/2026 | $8.57 | $8.62 (0.58%) | $8.64 | $8.47 | 268.80 K | $416.41 M |
| 04/10/2026 | $8.57 | $8.60 (0.35%) | $8.71 | $8.57 | 206.54 K | $415.45 M |
| 04/09/2026 | $8.25 | $8.53 (3.39%) | $8.60 | $8.25 | 225.17 K | $412.06 M |
| 04/08/2026 | $8.36 | $8.30 (-0.72%) | $8.42 | $8.16 | 244.04 K | $400.95 M |
| 04/07/2026 | $7.89 | $8.07 (2.28%) | $8.10 | $7.89 | 206.84 K | $389.84 M |
| 04/06/2026 | $7.93 | $7.95 (0.25%) | $7.99 | $7.84 | 198.60 K | $384.05 M |
| 04/02/2026 | $7.76 | $7.94 (2.32%) | $7.96 | $7.70 | 171.27 K | $383.56 M |
| 04/01/2026 | $7.97 | $7.82 (-1.88%) | $7.97 | $7.79 | 236.42 K | $377.77 M |
| 03/31/2026 | $7.85 | $7.87 (0.25%) | $7.91 | $7.69 | 291.42 K | $380.18 M |
| 03/30/2026 | $7.80 | $7.83 (0.38%) | $7.91 | $7.70 | 267.00 K | $378.25 M |
| 03/27/2026 | $7.94 | $7.72 (-2.77%) | $7.94 | $7.69 | 187.00 K | $372.93 M |
| 03/26/2026 | $7.86 | $7.95 (1.15%) | $8.05 | $7.86 | 218.21 K | $384.05 M |
| 03/25/2026 | $7.98 | $7.92 (-0.75%) | $7.98 | $7.83 | 258.07 K | $382.60 M |
| 03/24/2026 | $7.75 | $7.85 (1.29%) | $7.94 | $7.69 | 233.20 K | $379.21 M |
| 03/23/2026 | $7.82 | $7.86 (0.51%) | $8.02 | $7.67 | 312.30 K | $379.70 M |
| 03/20/2026 | $7.80 | $7.60 (-2.56%) | $7.85 | $7.57 | 416.85 K | $367.14 M |
| 03/19/2026 | $7.66 | $7.74 (1.04%) | $7.81 | $7.64 | 163.04 K | $373.90 M |
| 03/18/2026 | $7.72 | $7.73 (0.13%) | $7.84 | $7.66 | 215.76 K | $373.42 M |
| 03/17/2026 | $7.90 | $7.80 (-1.27%) | $7.91 | $7.74 | 203.53 K | $376.80 M |
| 03/16/2026 | $7.65 | $7.81 (2.09%) | $7.91 | $7.61 | 273.14 K | $377.28 M |
| 03/13/2026 | $7.71 | $7.50 (-2.72%) | $7.76 | $7.47 | 343.93 K | $362.31 M |
| 03/12/2026 | $7.68 | $7.65 (-0.39%) | $7.74 | $7.58 | 218.03 K | $369.55 M |
| 03/11/2026 | $7.81 | $7.83 (0.26%) | $7.88 | $7.75 | 267.43 K | $378.25 M |
| 03/10/2026 | $7.82 | $7.90 (1.02%) | $8.01 | $7.78 | 341.14 K | $381.63 M |
| 03/09/2026 | $7.86 | $7.89 (0.38%) | $7.99 | $7.57 | 449.90 K | $381.15 M |
| 03/06/2026 | $8.09 | $8.03 (-0.74%) | $8.09 | $7.88 | 559.70 K | $387.91 M |
| 03/05/2026 | $8.35 | $8.20 (-1.8%) | $8.45 | $8.19 | 594.24 K | $396.12 M |
| 03/04/2026 | $7.86 | $8.35 (6.23%) | $8.37 | $7.73 | 377.80 K | $403.37 M |
| 03/03/2026 | $7.47 | $7.67 (2.68%) | $7.78 | $7.36 | 303.10 K | $370.52 M |
| 03/02/2026 | $7.58 | $7.64 (0.79%) | $7.73 | $7.50 | 361.54 K | $369.07 M |
| 02/27/2026 | $8.00 | $7.71 (-3.63%) | $8.04 | $7.64 | 385.58 K | $372.45 M |
| 02/26/2026 | $7.41 | $7.82 (5.53%) | $7.84 | $7.41 | 412.50 K | $377.77 M |
| 02/25/2026 | $7.18 | $7.40 (3.06%) | $7.48 | $7.18 | 357.05 K | $357.48 M |
| 02/24/2026 | $7.33 | $7.31 (-0.27%) | $7.35 | $7.18 | 337.60 K | $353.13 M |
| 02/23/2026 | $7.48 | $7.32 (-2.14%) | $7.48 | $7.26 | 188.90 K | $353.61 M |
| 02/20/2026 | $7.44 | $7.47 (0.4%) | $7.50 | $7.36 | 208.30 K | $365.36 M |
| 02/19/2026 | $7.46 | $7.44 (-0.27%) | $7.59 | $7.38 | 213.60 K | $363.90 M |
| 02/18/2026 | $7.57 | $7.53 (-0.53%) | $7.74 | $7.52 | 259.22 K | $368.30 M |
| 02/17/2026 | $7.54 | $7.61 (0.93%) | $7.64 | $7.45 | 249.91 K | $372.21 M |
| 02/13/2026 | $7.54 | $7.49 (-0.66%) | $7.59 | $7.45 | 350.33 K | $366.34 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.
