5 DAY PERFORMANCE
-2.28%
1 MONTH PERFORMANCE
-3.78%
3 MONTH PERFORMANCE
-21.40%
6 MONTH PERFORMANCE
-12.60%
YEAR-TO-DATE PERFORMANCE
-23.24%
1 YEAR PERFORMANCE
-24.75%
Chatham Lodging Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $6.85 | $6.87 (0.29%) | $6.92 | $6.76 | 243,172 | $335.99 M |
| 04/29/2025 | $7.02 | $6.92 (-1.42%) | $7.04 | $6.92 | 194,606 | $338.44 M |
| 04/28/2025 | $7.00 | $7.03 (0.43%) | $7.10 | $6.92 | 256,700 | $343.82 M |
| 04/25/2025 | $6.94 | $7.03 (1.3%) | $7.03 | $6.90 | 166,629 | $343.82 M |
| 04/24/2025 | $6.94 | $7.01 (1.01%) | $7.05 | $6.86 | 228,000 | $342.84 M |
| 04/23/2025 | $7.12 | $6.93 (-2.67%) | $7.19 | $6.90 | 336,015 | $338.93 M |
| 04/22/2025 | $6.96 | $6.88 (-1.15%) | $7.00 | $6.75 | 260,344 | $336.48 M |
| 04/21/2025 | $6.71 | $6.84 (1.94%) | $6.87 | $6.68 | 318,500 | $334.52 M |
| 04/17/2025 | $6.87 | $6.81 (-0.87%) | $7.09 | $6.81 | 427,043 | $333.06 M |
| 04/16/2025 | $6.74 | $6.88 (2.08%) | $6.95 | $6.63 | 594,300 | $336.48 M |
| 04/15/2025 | $6.67 | $6.81 (2.1%) | $6.83 | $6.63 | 701,801 | $333.06 M |
| 04/14/2025 | $6.65 | $6.69 (0.6%) | $6.74 | $6.48 | 523,200 | $327.19 M |
| 04/11/2025 | $6.33 | $6.56 (3.63%) | $6.62 | $6.22 | 475,300 | $320.83 M |
| 04/10/2025 | $6.58 | $6.39 (-2.89%) | $6.74 | $6.20 | 704,900 | $312.52 M |
| 04/09/2025 | $6.00 | $6.75 (12.5%) | $6.91 | $5.83 | 715,216 | $330.12 M |
| 04/08/2025 | $6.50 | $6.11 (-6%) | $6.50 | $6.03 | 521,640 | $298.82 M |
| 04/07/2025 | $6.00 | $6.25 (4.17%) | $6.51 | $5.86 | 1.02 M | $305.67 M |
| 04/04/2025 | $6.25 | $6.20 (-0.8%) | $6.32 | $6.01 | 554,000 | $303.22 M |
| 04/03/2025 | $6.92 | $6.44 (-6.94%) | $6.92 | $6.42 | 436,827 | $314.96 M |
| 04/02/2025 | $7.07 | $7.22 (2.12%) | $7.27 | $7.07 | 337,723 | $353.11 M |
| 04/01/2025 | $7.09 | $7.14 (0.71%) | $7.20 | $7.00 | 305,413 | $349.20 M |
| 03/31/2025 | $7.07 | $7.13 (0.85%) | $7.17 | $7.06 | 307,342 | $348.71 M |
| 03/28/2025 | $7.32 | $7.22 (-1.37%) | $7.32 | $7.17 | 281,600 | $353.11 M |
| 03/27/2025 | $7.38 | $7.30 (-1.08%) | $7.38 | $7.24 | 247,000 | $357.02 M |
| 03/26/2025 | $7.41 | $7.39 (-0.27%) | $7.46 | $7.32 | 211,600 | $361.42 M |
| 03/25/2025 | $7.45 | $7.39 (-0.81%) | $7.45 | $7.31 | 302,649 | $361.42 M |
| 03/24/2025 | $7.54 | $7.45 (-1.19%) | $7.60 | $7.39 | 245,206 | $364.36 M |
| 03/21/2025 | $7.53 | $7.43 (-1.33%) | $7.56 | $7.26 | 778,844 | $363.38 M |
| 03/20/2025 | $7.64 | $7.64 (0%) | $7.77 | $7.60 | 180,925 | $373.65 M |
| 03/19/2025 | $7.59 | $7.72 (1.71%) | $7.76 | $7.59 | 258,430 | $377.56 M |
| 03/18/2025 | $7.62 | $7.57 (-0.66%) | $7.72 | $7.52 | 432,900 | $370.23 M |
| 03/17/2025 | $7.55 | $7.63 (1.06%) | $7.69 | $7.52 | 295,727 | $373.16 M |
| 03/14/2025 | $7.54 | $7.55 (0.13%) | $7.62 | $7.48 | 301,700 | $369.25 M |
| 03/13/2025 | $7.85 | $7.48 (-4.71%) | $7.90 | $7.46 | 406,438 | $365.83 M |
| 03/12/2025 | $7.92 | $7.79 (-1.64%) | $7.99 | $7.70 | 431,005 | $380.99 M |
| 03/11/2025 | $8.30 | $7.86 (-5.3%) | $8.30 | $7.84 | 465,200 | $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 | $396.64 M |
| 02/20/2025 | $8.35 | $8.30 (-0.6%) | $8.35 | $8.16 | 317,714 | $405.93 M |
| 02/19/2025 | $8.44 | $8.42 (-0.24%) | $8.47 | $8.35 | 239,326 | $411.80 M |
| 02/18/2025 | $8.39 | $8.54 (1.79%) | $8.56 | $8.38 | 223,827 | $417.67 M |
| 02/14/2025 | $8.58 | $8.43 (-1.75%) | $8.58 | $8.42 | 172,100 | $412.29 M |
| 02/13/2025 | $8.50 | $8.50 (0%) | $8.51 | $8.35 | 290,613 | $415.71 M |
| 02/12/2025 | $8.47 | $8.42 (-0.59%) | $8.48 | $8.33 | 240,438 | $411.80 M |
| 02/11/2025 | $8.56 | $8.62 (0.7%) | $8.65 | $8.56 | 231,924 | $421.58 M |
| 02/10/2025 | $8.83 | $8.68 (-1.7%) | $8.83 | $8.67 | 209,900 | $424.51 M |
| 02/07/2025 | $8.81 | $8.81 (0%) | $8.85 | $8.65 | 223,031 | $430.87 M |
| 02/06/2025 | $8.80 | $8.85 (0.57%) | $8.90 | $8.72 | 218,735 | $432.83 M |
| 02/05/2025 | $8.77 | $8.69 (-0.91%) | $8.80 | $8.62 | 233,314 | $425.00 M |
| 02/04/2025 | $8.64 | $8.69 (0.58%) | $8.73 | $8.61 | 149,045 | $425.00 M |
| 02/03/2025 | $8.56 | $8.68 (1.4%) | $8.72 | $8.48 | 285,100 | $424.51 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.
