MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CLDT — CHATHAM LODGING TRUST
NYSECHATHAM LODGING TRUST
$13.68
+0.12(+0.88%)
- O
- 13.74
- H
- 13.78
- L
- 13.22
- V
- 264.63K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$13.68
Period Return+98.84%
Period High$13.89
Period Low$6.08
Avg Daily Volume301.7K
Total Trading Days365
CLDT — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $13.74 | $13.78 | $13.22 | $13.68 | +$0.12 | +0.88% | 264,634 | $13.68 | $13.22 $13.78 |
| Oct 1, 2026 | $13.21 | $13.63 | $13.18 | $13.56 | +$0.18 | +1.35% | 257,639 | $13.48 | $13.18 $13.63 |
| Sep 30, 2026 | $13.40 | $13.46 | $13.19 | $13.38 | $-0.10 | -0.74% | 443,959 | $13.36 | $13.19 $13.46 |
| Sep 29, 2026 | $13.37 | $13.50 | $13.16 | $13.48 | +$0.15 | +1.13% | 250,280 | $13.37 | $13.16 $13.50 |
| Sep 28, 2026 | $13.43 | $13.55 | $13.27 | $13.33 | $-0.02 | -0.15% | 369,749 | $13.37 | $13.27 $13.55 |
| Sep 25, 2026 | $13.39 | $13.44 | $13.15 | $13.35 | $-0.05 | -0.37% | 235,346 | $13.29 | $13.15 $13.44 |
| Sep 24, 2026 | $13.13 | $13.48 | $13.10 | $13.40 | +$0.32 | +2.45% | 323,899 | $13.38 | $13.10 $13.48 |
| Sep 23, 2026 | $13.16 | $13.24 | $12.99 | $13.08 | $-0.16 | -1.21% | 217,971 | $13.11 | $12.99 $13.24 |
| Sep 22, 2026 | $13.24 | $13.43 | $13.10 | $13.24 | +$0.10 | +0.76% | 260,925 | $13.26 | $13.10 $13.43 |
| Sep 21, 2026 | $13.02 | $13.14 | $12.91 | $13.14 | +$0.16 | +1.23% | 260,758 | $13.07 | $12.91 $13.14 |
| Sep 18, 2026 | $12.75 | $12.98 | $12.66 | $12.98 | +$0.18 | +1.41% | 662,539 | $12.94 | $12.66 $12.98 |
| Sep 17, 2026 | $12.99 | $13.04 | $12.77 | $12.80 | $-0.04 | -0.31% | 672,060 | $12.83 | $12.77 $13.04 |
| Sep 16, 2026 | $13.23 | $13.23 | $12.64 | $12.84 | $-0.21 | -1.61% | 218,386 | $12.90 | $12.64 $13.23 |
| Sep 15, 2026 | $12.99 | $13.07 | $12.86 | $13.05 | +$0.04 | +0.31% | 189,109 | $12.99 | $12.86 $13.07 |
| Sep 14, 2026 | $12.79 | $13.07 | $12.79 | $13.01 | +$0.11 | +0.85% | 191,620 | $12.97 | $12.79 $13.07 |
| Sep 11, 2026 | $13.07 | $13.21 | $12.88 | $12.90 | $-0.05 | -0.39% | 186,808 | $12.97 | $12.88 $13.21 |
| Sep 10, 2026 | $12.99 | $13.08 | $12.83 | $12.95 | +$0.05 | +0.39% | 174,359 | $12.93 | $12.83 $13.08 |
| Sep 9, 2026 | $12.64 | $12.91 | $12.53 | $12.90 | +$0.18 | +1.42% | 202,807 | $12.83 | $12.53 $12.91 |
| Sep 8, 2026 | $12.98 | $13.12 | $12.57 | $12.72 | $-0.32 | -2.45% | 245,471 | $12.72 | $12.57 $13.12 |
| Sep 4, 2026 | $13.03 | $13.08 | $12.91 | $13.04 | +$0.05 | +0.38% | 159,016 | $13.00 | $12.91 $13.08 |
| Sep 3, 2026 | $13.26 | $13.26 | $12.88 | $12.99 | $-0.15 | -1.14% | 215,103 | $12.98 | $12.88 $13.26 |
| Sep 2, 2026 | $13.19 | $13.28 | $13.12 | $13.14 | +$0.06 | +0.46% | 194,751 | $13.17 | $13.12 $13.28 |
| Sep 1, 2026 | $12.99 | $13.14 | $12.93 | $13.08 | +$0.05 | +0.38% | 268,618 | $13.04 | $12.93 $13.14 |
| Aug 31, 2026 | $13.60 | $13.61 | $12.98 | $13.03 | $-0.64 | -4.68% | 345,977 | $13.09 | $12.98 $13.61 |
| Aug 28, 2026 | $13.35 | $13.68 | $13.20 | $13.67 | +$0.32 | +2.40% | 217,937 | $13.56 | $13.20 $13.68 |
| Aug 27, 2026 | $13.39 | $13.53 | $13.32 | $13.35 | $-0.16 | -1.18% | 199,127 | $13.41 | $13.32 $13.53 |
| Aug 26, 2026 | $13.81 | $13.81 | $13.47 | $13.51 | $-0.28 | -2.03% | 223,597 | $13.55 | $13.47 $13.81 |
| Aug 25, 2026 | $13.88 | $13.89 | $13.63 | $13.79 | +$0.00 | +0.00% | 209,234 | $13.79 | $13.63 $13.89 |
| Aug 24, 2026 | $13.61 | $13.81 | $13.49 | $13.79 | +$0.23 | +1.70% | 311,442 | $13.68 | $13.49 $13.81 |
| Aug 21, 2026 | $13.43 | $13.60 | $13.21 | $13.56 | +$0.16 | +1.19% | 524,072 | $13.52 | $13.21 $13.60 |