5 DAY PERFORMANCE
-1.34%
1 MONTH PERFORMANCE
+7.26%
3 MONTH PERFORMANCE
+15.47%
6 MONTH PERFORMANCE
+1.93%
YEAR-TO-DATE PERFORMANCE
+8.52%
1 YEAR PERFORMANCE
-10.96%
Chatham Lodging Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $7.36 | $7.42 (0.82%) | $7.50 | $7.36 | 60.72 K | |
| 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 |
| 02/12/2026 | $7.66 | $7.48 (-2.35%) | $7.80 | $7.39 | 182.13 K | $365.85 M |
| 02/11/2026 | $7.75 | $7.65 (-1.29%) | $7.76 | $7.61 | 188.60 K | $374.17 M |
| 02/10/2026 | $7.61 | $7.69 (1.05%) | $7.73 | $7.54 | 368.95 K | $376.12 M |
| 02/09/2026 | $7.58 | $7.55 (-0.4%) | $7.63 | $7.50 | 218.90 K | $369.28 M |
| 02/06/2026 | $7.51 | $7.57 (0.8%) | $7.64 | $7.45 | 259.14 K | $370.25 M |
| 02/05/2026 | $7.44 | $7.45 (0.13%) | $7.52 | $7.31 | 189.50 K | $364.38 M |
| 02/04/2026 | $7.29 | $7.44 (2.06%) | $7.52 | $7.26 | 217.81 K | $363.90 M |
| 02/03/2026 | $7.24 | $7.16 (-1.1%) | $7.33 | $7.09 | 224.74 K | $350.20 M |
| 02/02/2026 | $7.11 | $7.24 (1.83%) | $7.31 | $7.07 | 243.80 K | $354.11 M |
| 01/30/2026 | $7.00 | $7.11 (1.57%) | $7.20 | $6.94 | 329.11 K | $347.76 M |
| 01/29/2026 | $6.94 | $7.08 (2.02%) | $7.10 | $6.89 | 220.23 K | $346.29 M |
| 01/28/2026 | $7.00 | $6.89 (-1.57%) | $7.08 | $6.87 | 207.20 K | $336.99 M |
| 01/27/2026 | $7.06 | $6.97 (-1.27%) | $7.06 | $6.90 | 207.42 K | $340.91 M |
| 01/26/2026 | $7.11 | $7.07 (-0.56%) | $7.15 | $7.04 | 174.24 K | $345.80 M |
| 01/23/2026 | $7.17 | $7.13 (-0.56%) | $7.19 | $7.10 | 216.35 K | $348.73 M |
| 01/22/2026 | $7.32 | $7.19 (-1.78%) | $7.44 | $7.19 | 219.22 K | $351.67 M |
| 01/21/2026 | $6.91 | $7.27 (5.21%) | $7.35 | $6.91 | 421.92 K | $355.58 M |
| 01/20/2026 | $6.82 | $6.89 (1.03%) | $6.97 | $6.77 | 304.43 K | $336.99 M |
| 01/16/2026 | $6.96 | $6.91 (-0.72%) | $7.03 | $6.88 | 190.12 K | $337.97 M |
| 01/15/2026 | $6.89 | $7.00 (1.6%) | $7.03 | $6.89 | 198.50 K | $342.37 M |
| 01/14/2026 | $6.89 | $6.88 (-0.15%) | $6.95 | $6.80 | 201.40 K | $336.51 M |
| 01/13/2026 | $7.03 | $6.93 (-1.42%) | $7.08 | $6.90 | 155.50 K | $338.95 M |
| 01/12/2026 | $6.99 | $7.00 (0.14%) | $7.02 | $6.94 | 303.73 K | $342.37 M |
| 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 |
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.
