Chatham Lodging Trust CLDT-PA
18.90 USD -0.23 (-1.20%)
As ofNov 13, 2026, 3:58 PM EST
18.83 Day range 19.12
18.75 52-week range 20.97
- YTD
- -4.01%
- 1 year
- -4.83%
CLDT-PA price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 18.93 | 19.12 | 18.83 | 18.90 | -0.23 | -1.20% | 12,489 |
| Nov 12, 2026 | 19.00 | 19.25 | 19.09 | 19.13 | +0.13 | +0.68% | 11,155 |
| Nov 11, 2026 | 18.95 | 19.30 | 18.96 | 19.00 | +0.07 | +0.37% | 9,009 |
| Nov 10, 2026 | 19.00 | 19.11 | 18.93 | 18.93 | -0.04 | -0.21% | 6,064 |
| Nov 9, 2026 | 19.01 | 19.11 | 18.97 | 18.97 | -0.17 | -0.89% | 3,307 |
| Nov 6, 2026 | 19.20 | 19.20 | 19.14 | 19.14 | +0.08 | +0.42% | 2,658 |
| Nov 5, 2026 | 19.06 | 19.17 | 19.00 | 19.06 | +0.15 | +0.79% | 12,111 |
| Nov 4, 2026 | 18.93 | 18.93 | 18.91 | 18.91 | +0.11 | +0.59% | 1,742 |
| Nov 3, 2026 | 18.79 | 18.88 | 18.79 | 18.80 | +0.05 | +0.27% | 3,263 |
| Nov 2, 2026 | 18.97 | 18.97 | 18.73 | 18.75 | -0.12 | -0.64% | 23,855 |
| Oct 30, 2026 | 18.91 | 18.91 | 18.75 | 18.87 | -0.04 | -0.21% | 14,372 |
| Oct 29, 2026 | 18.95 | 19.02 | 18.90 | 18.91 | -0.09 | -0.47% | 9,391 |
| Oct 28, 2026 | 18.98 | 19.08 | 18.95 | 19.00 | 0.00 | 0.00% | 8,050 |
| Oct 27, 2026 | 19.02 | 19.02 | 18.98 | 19.00 | -0.01 | -0.05% | 1,281 |
| Oct 26, 2026 | 19.04 | 19.05 | 19.01 | 19.01 | +0.06 | +0.32% | 8,592 |
| Oct 23, 2026 | 19.15 | 19.19 | 18.95 | 18.95 | -0.24 | -1.25% | 6,540 |
| Oct 22, 2026 | 19.33 | 19.33 | 19.19 | 19.19 | -0.10 | -0.52% | 4,675 |
| Oct 21, 2026 | 19.23 | 19.31 | 19.22 | 19.29 | -0.01 | -0.05% | 3,883 |
| Oct 20, 2026 | 19.28 | 19.30 | 19.24 | 19.30 | -0.10 | -0.52% | 5,559 |
| Oct 19, 2026 | 19.42 | 19.50 | 19.37 | 19.40 | +0.16 | +0.83% | 3,139 |
| Oct 16, 2026 | 19.60 | 19.60 | 19.20 | 19.24 | -0.28 | -1.43% | 5,433 |
| Oct 15, 2026 | 19.42 | 19.60 | 19.36 | 19.52 | +0.23 | +1.19% | 4,965 |
| Oct 14, 2026 | 19.37 | 19.41 | 19.16 | 19.29 | -0.30 | -1.53% | 7,686 |
| Oct 13, 2026 | 19.45 | 19.59 | 19.35 | 19.59 | +0.14 | +0.72% | 2,639 |
| Oct 12, 2026 | 19.50 | 19.50 | 19.35 | 19.45 | -0.05 | -0.26% | 5,286 |
| Oct 9, 2026 | 19.50 | 19.51 | 19.50 | 19.50 | -0.05 | -0.26% | 1,388 |
| Oct 8, 2026 | 19.61 | 19.61 | 19.47 | 19.55 | -0.08 | -0.41% | 9,983 |
| Oct 7, 2026 | 19.66 | 19.66 | 19.50 | 19.63 | -0.05 | -0.25% | 5,828 |
| Oct 6, 2026 | 19.69 | 19.69 | 19.65 | 19.68 | +0.10 | +0.51% | 2,249 |
| Oct 5, 2026 | 19.44 | 19.70 | 19.44 | 19.58 | -0.08 | -0.41% | 18,575 |
| Oct 2, 2026 | 19.70 | 19.70 | 19.60 | 19.66 | +0.06 | +0.31% | 1,468 |
| Oct 1, 2026 | 19.60 | 19.70 | 19.55 | 19.60 | -0.20 | -1.01% | 5,491 |
| Sep 30, 2026 | 19.57 | 19.85 | 19.45 | 19.80 | -0.10 | -0.50% | 22,056 |
| Sep 29, 2026 | 19.50 | 20.14 | 19.50 | 19.90 | +0.50 | +2.58% | 12,335 |
| Sep 28, 2026 | 19.68 | 19.68 | 19.30 | 19.40 | -0.28 | -1.42% | 15,324 |
| Sep 25, 2026 | 19.87 | 19.95 | 19.63 | 19.68 | -0.19 | -0.96% | 26,562 |
| Sep 24, 2026 | 20.20 | 20.20 | 19.77 | 19.87 | -0.21 | -1.05% | 31,913 |
| Sep 23, 2026 | 20.11 | 20.11 | 20.08 | 20.08 | -0.05 | -0.25% | 4,253 |
| Sep 22, 2026 | 20.20 | 20.23 | 20.08 | 20.13 | -0.11 | -0.54% | 14,799 |
| Sep 21, 2026 | 20.20 | 20.25 | 20.16 | 20.24 | +0.12 | +0.60% | 1,126 |
| Sep 18, 2026 | 20.23 | 20.27 | 20.00 | 20.12 | -0.07 | -0.35% | 8,819 |
| Sep 17, 2026 | 20.25 | 20.25 | 20.15 | 20.19 | +0.01 | +0.05% | 8,259 |
| Sep 16, 2026 | 20.18 | 20.30 | 20.18 | 20.18 | -0.02 | -0.10% | 3,662 |
| Sep 15, 2026 | 20.22 | 20.29 | 20.20 | 20.20 | 0.00 | 0.00% | 5,804 |
| Sep 14, 2026 | 20.38 | 20.38 | 20.10 | 20.20 | +0.10 | +0.50% | 10,619 |
| Sep 11, 2026 | 20.10 | 20.17 | 20.10 | 20.10 | 0.00 | 0.00% | 1,869 |
| Sep 10, 2026 | 20.05 | 20.39 | 20.01 | 20.10 | -0.02 | -0.10% | 10,596 |
| Sep 9, 2026 | 20.23 | 20.33 | 20.10 | 20.12 | -0.13 | -0.64% | 11,690 |
| Sep 8, 2026 | 20.38 | 20.38 | 20.08 | 20.25 | +0.12 | +0.60% | 18,150 |
| Sep 4, 2026 | 20.31 | 20.31 | 20.11 | 20.13 | -0.15 | -0.74% | 7,513 |
| Sep 3, 2026 | 20.20 | 20.37 | 20.11 | 20.28 | -0.07 | -0.34% | 4,041 |
| Sep 2, 2026 | 20.25 | 20.40 | 20.17 | 20.35 | +0.12 | +0.59% | 19,730 |
| Sep 1, 2026 | 20.13 | 20.40 | 20.13 | 20.23 | +0.08 | +0.40% | 11,757 |
| Aug 31, 2026 | 20.29 | 20.33 | 20.15 | 20.15 | -0.12 | -0.59% | 3,583 |
| Aug 28, 2026 | 20.28 | 20.40 | 20.26 | 20.27 | -0.11 | -0.54% | 17,919 |
| Aug 27, 2026 | 20.39 | 20.39 | 20.26 | 20.38 | +0.07 | +0.34% | 1,250 |
| Aug 26, 2026 | 20.23 | 20.47 | 20.23 | 20.31 | +0.06 | +0.30% | 21,046 |
| Aug 25, 2026 | 20.18 | 20.25 | 20.14 | 20.25 | +0.17 | +0.85% | 9,000 |
| Aug 24, 2026 | 20.08 | 20.09 | 20.08 | 20.08 | 0.00 | 0.00% | 1,902 |
| Aug 21, 2026 | 20.06 | 20.13 | 20.05 | 20.08 | +0.01 | +0.05% | 5,989 |
| Aug 20, 2026 | 20.05 | 20.07 | 20.05 | 20.07 | +0.02 | +0.10% | 3,193 |
| Aug 19, 2026 | 20.19 | 20.22 | 20.05 | 20.05 | -0.14 | -0.69% | 6,087 |
| Aug 18, 2026 | 20.15 | 20.24 | 20.06 | 20.19 | +0.12 | +0.60% | 7,690 |
| Aug 17, 2026 | 20.07 | 20.11 | 20.06 | 20.07 | 0.00 | 0.00% | 6,900 |
| Aug 14, 2026 | 20.12 | 20.24 | 20.05 | 20.07 | -0.05 | -0.25% | 8,489 |
65 days, newest first. Daily bars as drawn on the CLDT-PA chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.