5 DAY PERFORMANCE
+1.15%
1 MONTH PERFORMANCE
+2.93%
3 MONTH PERFORMANCE
+12.84%
6 MONTH PERFORMANCE
-4.22%
YEAR-TO-DATE PERFORMANCE
+3.23%
1 YEAR PERFORMANCE
-19.47%
Chatham Lodging Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $6.87 | $7.02 (2.18%) | $7.10 | $6.87 | 326.50 K | $343.35 M |
| 01/08/2026 | $6.72 | $6.88 (2.38%) | $6.99 | $6.72 | 216.10 K | $336.51 M |
| 01/07/2026 | $6.97 | $6.76 (-3.01%) | $6.97 | $6.70 | 280.81 K | $330.64 M |
| 01/06/2026 | $6.72 | $6.95 (3.42%) | $6.95 | $6.69 | 307.80 K | $339.93 M |
| 01/05/2026 | $6.78 | $6.76 (-0.29%) | $6.88 | $6.73 | 371.76 K | $330.64 M |
| 01/02/2026 | $6.80 | $6.80 (0%) | $6.90 | $6.72 | 235.50 K | $332.59 M |
| 12/31/2025 | $6.88 | $6.81 (-1.02%) | $6.90 | $6.77 | 497.04 K | $333.08 M |
| 12/30/2025 | $6.97 | $6.93 (-0.57%) | $7.03 | $6.93 | 378.51 K | $338.95 M |
| 12/29/2025 | $6.90 | $6.96 (0.87%) | $7.00 | $6.85 | 434.23 K | $340.42 M |
| 12/26/2025 | $6.89 | $6.89 (0%) | $6.91 | $6.80 | 137.84 K | $336.99 M |
| 12/24/2025 | $6.80 | $6.88 (1.18%) | $6.90 | $6.79 | 112.30 K | $336.51 M |
| 12/23/2025 | $6.89 | $6.79 (-1.45%) | $6.92 | $6.77 | 239.20 K | $332.10 M |
| 12/22/2025 | $6.98 | $6.93 (-0.72%) | $7.05 | $6.92 | 219.40 K | $338.95 M |
| 12/19/2025 | $7.04 | $6.99 (-0.71%) | $7.10 | $6.98 | 447.01 K | $341.89 M |
| 12/18/2025 | $7.07 | $7.07 (0%) | $7.11 | $6.92 | 195.80 K | $345.80 M |
| 12/17/2025 | $7.13 | $7.04 (-1.26%) | $7.25 | $7.03 | 234.82 K | $344.33 M |
| 12/16/2025 | $7.10 | $7.11 (0.14%) | $7.13 | $7.02 | 286.01 K | $347.76 M |
| 12/15/2025 | $6.97 | $7.08 (1.58%) | $7.13 | $6.92 | 298.00 K | $346.29 M |
| 12/12/2025 | $6.85 | $6.91 (0.88%) | $6.96 | $6.84 | 243.44 K | $337.97 M |
| 12/11/2025 | $6.81 | $6.83 (0.29%) | $6.89 | $6.80 | 198.15 K | $334.06 M |
| 12/10/2025 | $6.62 | $6.80 (2.72%) | $6.82 | $6.48 | 441.33 K | $332.59 M |
| 12/09/2025 | $6.47 | $6.60 (2.01%) | $6.64 | $6.47 | 196.20 K | $322.81 M |
| 12/08/2025 | $6.54 | $6.46 (-1.22%) | $6.54 | $6.41 | 187.63 K | $315.96 M |
| 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 |
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.
