Skip to main content
CLDT logo

Chatham Lodging Trust

CLDTNYSEReal EstateREIT - Hotel & Motel

$14.05Today:- (-)1Y +124.09%

As of Oct 16, 2026 close

Market cap
$677.49M
P/E (TTM)
67.30
Forward P/E
63.95
Dividend yield
2.76%
52-week range
$6.08$14.05
Volume (live)
-
Avg. volume (3M)
269.71K

Chatham Lodging Trust (CLDT) Historical Stock Prices

Analyze Chatham Lodging Trust (CLDT) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Chatham Lodging Trust (CLDT) Interactive Price Chart

Interactive historical price chart showing Chatham Lodging Trust stock price movements and trends across multiple time periods.

Loading chart...

CLDT Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
CLDT historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202614.2314.7414.0314.0514.05323.00K
Oct 15, 202613.9014.2013.8614.1414.14264.00K
Oct 14, 202613.7813.8613.7313.8313.83260.78K
Oct 13, 202613.8314.0013.5713.9213.92295.04K
Oct 12, 202613.6613.8413.5613.6913.69180.01K
Oct 9, 202613.6113.7613.5013.6113.61183.39K
Oct 8, 202613.5113.7013.3113.6513.65228.68K
Oct 7, 202613.5813.7813.4713.4813.48210.40K
Oct 6, 202613.8214.0513.6113.7113.71186.47K
Oct 5, 202613.6713.8413.4813.7213.72245.84K
Oct 2, 202613.7413.7813.2213.6813.68264.63K
Oct 1, 202613.2113.6313.1813.5613.56257.01K
Sep 30, 202613.4013.4613.1913.3813.38370.95K
Sep 29, 202613.3713.5013.1613.4813.38250.28K
Sep 28, 202613.4313.5513.2713.3313.23369.75K
Sep 25, 202613.3913.4413.1513.3513.25235.35K
Sep 24, 202613.1313.4813.1013.4013.30323.90K
Sep 23, 202613.1613.2412.9913.0812.98217.97K
Sep 22, 202613.2413.4313.1013.2413.14260.92K
Sep 21, 202613.0213.1412.9113.1413.04260.76K
Sep 18, 202612.7512.9812.6612.9812.88662.54K
Sep 17, 202612.9913.0412.7712.8012.71672.06K
Sep 16, 202613.2313.2312.6312.8412.74218.38K
Sep 15, 202612.9913.0712.8613.0512.95189.19K
Sep 14, 202612.7913.0612.7913.0112.91191.62K
Sep 11, 202613.0713.2112.8812.9012.80186.81K
Sep 10, 202612.9913.0712.8312.9512.85174.36K
Sep 9, 202612.6412.9112.5312.9012.80202.81K
Sep 8, 202612.9813.1212.5712.7212.63245.47K
Sep 4, 202613.0313.0812.9113.0412.94159.01K
Sep 3, 202613.2613.2612.8812.9912.89215.10K
Sep 2, 202613.1913.2813.1213.1413.04194.76K
Sep 1, 202612.9913.1412.9313.0812.98268.62K
Aug 31, 202613.6013.6112.9813.0312.93345.98K
Aug 28, 202613.3513.6813.2013.6713.57217.94K
Aug 27, 202613.3913.5313.3213.3513.25199.13K
Aug 26, 202613.8113.8113.4713.5113.41223.60K
Aug 25, 202613.8813.8913.6313.7913.69209.23K
Aug 24, 202613.6113.8113.4913.7913.69311.44K
Aug 21, 202613.4313.6013.2113.5613.46524.07K
Aug 20, 202613.2413.4113.0713.4013.30211.16K
Aug 19, 202613.1413.3612.9413.2713.17242.00K
Aug 18, 202612.9713.0612.8212.9712.87221.41K
Aug 17, 202612.8912.9912.6412.9812.88216.04K
Aug 14, 202612.8513.1112.8312.9912.89319.00K
Aug 13, 202612.7112.9412.6612.9112.81372.45K
Aug 12, 202612.5212.7012.4512.6712.58254.71K
Aug 11, 202612.5012.6112.4012.4512.36237.06K
Aug 10, 202612.5112.5812.1912.4512.36378.06K
Aug 7, 202612.9813.0712.5712.5912.50254.79K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.