-
5 DAY PERFORMANCE
+4.78% -
1 MONTH PERFORMANCE
+12.20% -
3 MONTH PERFORMANCE
+7.60% -
6 MONTH PERFORMANCE
+7.98% -
YEAR-TO-DATE PERFORMANCE
-14.18% -
1 YEAR PERFORMANCE
-7.63%
Chatham Lodging Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $9.21 | $9.21 (0%) | $9.26 | $9.14 | 227,233 | $450.41 M |
| 11/21/2024 | $8.83 | $9.07 (2.72%) | $9.08 | $8.83 | 200,400 | $443.56 M |
| 11/20/2024 | $8.63 | $8.78 (1.74%) | $8.83 | $8.63 | 296,100 | $429.38 M |
| 11/19/2024 | $8.64 | $8.70 (0.69%) | $8.74 | $8.56 | 214,800 | $425.47 M |
| 11/18/2024 | $8.86 | $8.74 (-1.35%) | $8.88 | $8.73 | 213,329 | $427.42 M |
| 11/15/2024 | $9.06 | $8.86 (-2.21%) | $9.10 | $8.86 | 242,300 | $433.29 M |
| 11/14/2024 | $9.23 | $9.00 (-2.49%) | $9.30 | $8.96 | 250,737 | $440.14 M |
| 11/13/2024 | $9.32 | $9.24 (-0.86%) | $9.61 | $9.23 | 452,600 | $451.87 M |
| 11/12/2024 | $9.14 | $9.21 (0.77%) | $9.25 | $9.09 | 376,800 | $450.41 M |
| 11/11/2024 | $9.10 | $9.23 (1.43%) | $9.27 | $9.07 | 342,134 | $451.39 M |
| 11/08/2024 | $9.08 | $8.98 (-1.1%) | $9.14 | $8.89 | 489,931 | $439.16 M |
| 11/07/2024 | $8.58 | $9.14 (6.53%) | $9.32 | $8.44 | 893,814 | $446.98 M |
| 11/06/2024 | $8.30 | $8.41 (1.33%) | $8.50 | $8.18 | 984,027 | $411.28 M |
| 11/05/2024 | $7.79 | $7.90 (1.41%) | $7.96 | $7.73 | 410,800 | $386.34 M |
| 11/04/2024 | $7.89 | $7.80 (-1.14%) | $8.00 | $7.78 | 542,500 | $381.45 M |
| 11/01/2024 | $7.94 | $7.86 (-1.01%) | $7.97 | $7.78 | 561,614 | $384.36 M |
| 10/31/2024 | $8.25 | $7.90 (-4.24%) | $8.26 | $7.87 | 463,100 | $386.31 M |
| 10/30/2024 | $8.25 | $8.30 (0.61%) | $8.40 | $8.25 | 2.06 M | $405.88 M |
| 10/29/2024 | $8.18 | $8.25 (0.86%) | $8.26 | $8.14 | 733,687 | $403.43 M |
| 10/28/2024 | $8.29 | $8.25 (-0.48%) | $8.31 | $8.22 | 537,100 | $403.43 M |
| 10/25/2024 | $8.39 | $8.20 (-2.26%) | $8.39 | $8.19 | 846,003 | $400.98 M |
| 10/24/2024 | $8.20 | $8.30 (1.22%) | $8.31 | $8.14 | 406,900 | $405.88 M |
| 10/23/2024 | $8.20 | $8.17 (-0.37%) | $8.20 | $8.04 | 598,000 | $399.52 M |
| 10/22/2024 | $8.31 | $8.27 (-0.48%) | $8.36 | $8.24 | 374,626 | $404.41 M |
| 10/21/2024 | $8.48 | $8.32 (-1.89%) | $8.48 | $8.30 | 457,411 | $406.85 M |
| 10/18/2024 | $8.68 | $8.48 (-2.3%) | $8.68 | $8.42 | 1.16 M | $414.68 M |
| 10/17/2024 | $8.70 | $8.65 (-0.57%) | $8.70 | $8.56 | 252,512 | $422.99 M |
| 10/16/2024 | $8.57 | $8.65 (0.93%) | $8.67 | $8.50 | 282,300 | $422.99 M |
| 10/15/2024 | $8.46 | $8.52 (0.71%) | $8.59 | $8.43 | 222,200 | $416.63 M |
| 10/14/2024 | $8.43 | $8.44 (0.12%) | $8.45 | $8.33 | 212,300 | $412.72 M |
| 10/11/2024 | $8.32 | $8.43 (1.32%) | $8.44 | $8.24 | 315,100 | $412.23 M |
| 10/10/2024 | $8.19 | $8.29 (1.22%) | $8.29 | $8.15 | 169,718 | $405.39 M |
| 10/09/2024 | $8.30 | $8.29 (-0.12%) | $8.37 | $8.24 | 184,103 | $405.39 M |
| 10/08/2024 | $8.48 | $8.35 (-1.53%) | $8.48 | $8.17 | 213,700 | $408.32 M |
| 10/07/2024 | $8.49 | $8.42 (-0.82%) | $8.51 | $8.37 | 175,000 | $411.74 M |
| 10/04/2024 | $8.51 | $8.56 (0.59%) | $8.61 | $8.45 | 205,517 | $418.59 M |
| 10/03/2024 | $8.42 | $8.36 (-0.71%) | $8.42 | $8.26 | 160,000 | $408.81 M |
| 10/02/2024 | $8.45 | $8.47 (0.24%) | $8.52 | $8.43 | 160,902 | $414.19 M |
| 10/01/2024 | $8.49 | $8.48 (-0.12%) | $8.50 | $8.35 | 405,103 | $414.68 M |
| 09/30/2024 | $8.53 | $8.52 (-0.12%) | $8.58 | $8.47 | 321,938 | $416.63 M |
| 09/27/2024 | $8.85 | $8.63 (-2.49%) | $8.85 | $8.62 | 413,200 | $422.01 M |
| 09/26/2024 | $8.83 | $8.72 (-1.25%) | $8.84 | $8.68 | 278,421 | $426.41 M |
| 09/25/2024 | $8.92 | $8.75 (-1.91%) | $8.92 | $8.69 | 223,711 | $427.88 M |
| 09/24/2024 | $8.94 | $8.95 (0.11%) | $9.00 | $8.88 | 214,400 | $437.66 M |
| 09/23/2024 | $9.04 | $8.92 (-1.33%) | $9.06 | $8.84 | 170,711 | $436.19 M |
| 09/20/2024 | $8.96 | $9.02 (0.67%) | $9.12 | $8.82 | 681,538 | $441.08 M |
| 09/19/2024 | $8.73 | $9.08 (4.01%) | $9.08 | $8.65 | 296,000 | $444.02 M |
| 09/18/2024 | $8.49 | $8.51 (0.24%) | $8.71 | $8.41 | 211,800 | $416.14 M |
| 09/17/2024 | $8.42 | $8.49 (0.83%) | $8.55 | $8.37 | 176,800 | $415.17 M |
| 09/16/2024 | $8.39 | $8.32 (-0.83%) | $8.39 | $8.30 | 180,200 | $406.85 M |
| 09/13/2024 | $8.32 | $8.35 (0.36%) | $8.39 | $8.23 | 216,022 | $408.32 M |
| 09/12/2024 | $8.16 | $8.19 (0.37%) | $8.20 | $8.05 | 301,300 | $400.50 M |
| 09/11/2024 | $8.08 | $8.08 (0%) | $8.11 | $8.00 | 207,600 | $395.12 M |
| 09/10/2024 | $8.20 | $8.17 (-0.37%) | $8.20 | $8.01 | 227,740 | $399.52 M |
| 09/09/2024 | $8.12 | $8.15 (0.37%) | $8.23 | $7.99 | 351,100 | $398.54 M |
| 09/06/2024 | $8.17 | $8.14 (-0.37%) | $8.21 | $8.07 | 177,300 | $398.05 M |
| 09/05/2024 | $8.28 | $8.14 (-1.69%) | $8.29 | $8.13 | 253,000 | $398.05 M |
| 09/04/2024 | $8.45 | $8.23 (-2.6%) | $8.49 | $8.22 | 166,136 | $402.45 M |
| 09/03/2024 | $8.47 | $8.41 (-0.71%) | $8.51 | $8.34 | 197,800 | $411.25 M |
| 08/30/2024 | $8.50 | $8.56 (0.71%) | $8.57 | $8.44 | 178,900 | $418.59 M |
| 08/29/2024 | $8.44 | $8.51 (0.83%) | $8.57 | $8.35 | 222,509 | $416.14 M |
| 08/28/2024 | $8.44 | $8.37 (-0.83%) | $8.45 | $8.31 | 241,341 | $409.30 M |
| 08/27/2024 | $8.54 | $8.44 (-1.17%) | $8.60 | $8.44 | 171,200 | $412.72 M |
| 08/26/2024 | $8.64 | $8.55 (-1.04%) | $8.66 | $8.51 | 196,220 | $418.10 M |