5 DAY PERFORMANCE
+3.57%
1 MONTH PERFORMANCE
-1.66%
3 MONTH PERFORMANCE
+30.53%
6 MONTH PERFORMANCE
+74.10%
YEAR-TO-DATE PERFORMANCE
+91.48%
1 YEAR PERFORMANCE
+82.38%
Chatham Lodging Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $12.85 | $12.95 (0.78%) | $13.07 | $12.83 | 8.93 K | |
| 08/13/2026 | $12.71 | $12.91 (1.57%) | $12.94 | $12.66 | 372.45 K | $628.43 M |
| 08/12/2026 | $12.52 | $12.67 (1.2%) | $12.70 | $12.45 | 254.71 K | $616.75 M |
| 08/11/2026 | $12.50 | $12.45 (-0.4%) | $12.61 | $12.40 | 237.10 K | $606.04 M |
| 08/10/2026 | $12.51 | $12.45 (-0.48%) | $12.58 | $12.19 | 378.10 K | $606.04 M |
| 08/07/2026 | $12.98 | $12.59 (-3%) | $13.07 | $12.57 | 254.80 K | $612.85 M |
| 08/06/2026 | $13.44 | $13.03 (-3.05%) | $13.44 | $12.91 | 424.44 K | $634.27 M |
| 08/05/2026 | $13.47 | $13.38 (-0.67%) | $13.47 | $13.03 | 294.74 K | $651.31 M |
| 08/04/2026 | $13.65 | $13.48 (-1.25%) | $13.75 | $13.17 | 525.34 K | $656.17 M |
| 08/03/2026 | $13.37 | $13.15 (-1.65%) | $13.61 | $13.09 | 421.90 K | $640.11 M |
| 07/31/2026 | $13.46 | $13.33 (-0.97%) | $13.55 | $13.29 | 275.40 K | $648.87 M |
| 07/30/2026 | $13.58 | $13.33 (-1.84%) | $13.65 | $13.09 | 347.90 K | $629.86 M |
| 07/29/2026 | $13.69 | $13.54 (-1.1%) | $13.83 | $13.46 | 232.90 K | $639.79 M |
| 07/28/2026 | $13.85 | $13.67 (-1.3%) | $13.88 | $13.43 | 308.07 K | $645.93 M |
| 07/27/2026 | $13.34 | $13.78 (3.3%) | $13.84 | $13.34 | 415.19 K | $651.13 M |
| 07/24/2026 | $13.40 | $13.50 (0.75%) | $13.59 | $13.30 | 392.50 K | $637.90 M |
| 07/23/2026 | $13.45 | $13.28 (-1.26%) | $13.56 | $13.08 | 390.52 K | $627.50 M |
| 07/22/2026 | $13.39 | $13.57 (1.34%) | $13.62 | $13.35 | 396.20 K | $641.20 M |
| 07/21/2026 | $13.41 | $13.45 (0.3%) | $13.50 | $13.27 | 444.56 K | $635.53 M |
| 07/20/2026 | $13.44 | $13.39 (-0.37%) | $13.59 | $13.28 | 319.22 K | $632.70 M |
| 07/17/2026 | $13.08 | $13.37 (2.22%) | $13.40 | $13.04 | 214.90 K | $631.75 M |
| 07/16/2026 | $13.24 | $13.18 (-0.45%) | $13.44 | $13.11 | 277.00 K | $622.78 M |
| 07/15/2026 | $13.45 | $13.25 (-1.49%) | $13.61 | $13.22 | 223.40 K | $626.08 M |
| 07/14/2026 | $12.95 | $13.26 (2.39%) | $13.29 | $12.95 | 418.44 K | $626.56 M |
| 07/13/2026 | $12.87 | $12.87 (0%) | $13.02 | $12.77 | 270.62 K | $608.13 M |
| 07/10/2026 | $12.73 | $12.86 (1.02%) | $12.90 | $12.62 | 219.24 K | $607.65 M |
| 07/09/2026 | $12.50 | $12.61 (0.88%) | $12.72 | $12.41 | 518.85 K | $595.84 M |
| 07/08/2026 | $12.69 | $12.45 (-1.89%) | $12.82 | $12.41 | 307.71 K | $588.28 M |
| 07/07/2026 | $12.78 | $12.78 (0%) | $12.96 | $12.61 | 344.61 K | $603.87 M |
| 07/06/2026 | $12.99 | $12.73 (-2%) | $13.05 | $12.71 | 365.15 K | $601.51 M |
| 07/02/2026 | $13.11 | $13.04 (-0.53%) | $13.25 | $12.93 | 238.67 K | $616.16 M |
| 07/01/2026 | $13.21 | $12.97 (-1.82%) | $13.21 | $12.85 | 487.74 K | $612.85 M |
| 06/30/2026 | $13.14 | $13.23 (0.68%) | $13.45 | $13.05 | 358.40 K | $625.14 M |
| 06/29/2026 | $13.55 | $13.33 (-1.62%) | $13.59 | $13.21 | 333.10 K | $629.86 M |
| 06/26/2026 | $13.35 | $13.58 (1.72%) | $13.58 | $13.14 | 882.72 K | $641.68 M |
| 06/25/2026 | $13.09 | $13.34 (1.91%) | $13.36 | $12.97 | 328.74 K | $630.34 M |
| 06/24/2026 | $13.40 | $13.06 (-2.54%) | $13.54 | $13.03 | 442.20 K | $617.11 M |
| 06/23/2026 | $13.25 | $13.50 (1.89%) | $13.64 | $13.25 | 426.75 K | $637.90 M |
| 06/22/2026 | $13.26 | $13.37 (0.83%) | $13.62 | $13.12 | 447.77 K | $631.75 M |
| 06/18/2026 | $12.96 | $13.36 (3.09%) | $13.48 | $12.96 | 1.06 M | $631.28 M |
| 06/17/2026 | $13.04 | $12.80 (-1.84%) | $13.18 | $12.79 | 355.30 K | $604.82 M |
| 06/16/2026 | $12.77 | $13.04 (2.11%) | $13.06 | $12.75 | 312.17 K | $616.16 M |
| 06/15/2026 | $12.99 | $12.73 (-2%) | $13.13 | $12.54 | 534.00 K | $601.51 M |
| 06/12/2026 | $12.88 | $12.86 (-0.16%) | $13.15 | $12.80 | 595.98 K | $607.65 M |
| 06/11/2026 | $12.35 | $12.68 (2.67%) | $12.70 | $12.24 | 473.11 K | $599.15 M |
| 06/10/2026 | $12.00 | $12.22 (1.83%) | $12.31 | $11.97 | 722.67 K | $577.41 M |
| 06/09/2026 | $11.66 | $11.97 (2.66%) | $11.98 | $11.59 | 554.25 K | $565.60 M |
| 06/08/2026 | $11.59 | $11.53 (-0.52%) | $11.62 | $11.45 | 485.70 K | $544.81 M |
| 06/05/2026 | $11.54 | $11.44 (-0.87%) | $11.61 | $11.41 | 511.44 K | $540.56 M |
| 06/04/2026 | $11.10 | $11.30 (1.8%) | $11.31 | $11.08 | 479.52 K | $533.94 M |
| 06/03/2026 | $10.98 | $10.98 (0%) | $11.21 | $10.96 | 281.32 K | $518.82 M |
| 06/02/2026 | $10.79 | $11.07 (2.59%) | $11.11 | $10.75 | 279.30 K | $523.07 M |
| 06/01/2026 | $10.77 | $10.77 (0%) | $10.84 | $10.71 | 528.60 K | $508.90 M |
| 05/29/2026 | $11.04 | $10.85 (-1.72%) | $11.05 | $10.79 | 324.40 K | $512.68 M |
| 05/28/2026 | $11.07 | $11.04 (-0.27%) | $11.13 | $11.00 | 304.20 K | $521.66 M |
| 05/27/2026 | $10.94 | $11.06 (1.1%) | $11.10 | $10.94 | 302.20 K | $522.60 M |
| 05/26/2026 | $10.74 | $10.90 (1.49%) | $10.94 | $10.70 | 346.70 K | $515.04 M |
| 05/22/2026 | $10.71 | $10.70 (-0.09%) | $10.81 | $10.62 | 382.60 K | $505.59 M |
| 05/21/2026 | $10.55 | $10.69 (1.33%) | $10.84 | $10.43 | 443.28 K | $505.12 M |
| 05/20/2026 | $10.16 | $10.67 (5.02%) | $10.67 | $10.14 | 577.82 K | $504.17 M |
| 05/19/2026 | $9.97 | $10.14 (1.71%) | $10.16 | $9.80 | 486.65 K | $479.13 M |
| 05/18/2026 | $10.00 | $10.06 (0.6%) | $10.11 | $9.88 | 844.27 K | $475.35 M |
| 05/15/2026 | $9.91 | $9.89 (-0.2%) | $9.93 | $9.67 | 349.40 K | $467.32 M |
| 05/14/2026 | $9.95 | $9.99 (0.4%) | $10.10 | $9.95 | 635.30 K | $472.04 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.
