NYSE:CLDT | Historical Stock Price | Chatham Lodging Trust

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2010-04-16 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.47$6.94$10.78$16.74$26.00$40.402010-04-162026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$10.80$18.56245,900——
2020-12-30$10.89$18.72299,700——
2020-12-29$11.09$19.06287,200——
2020-12-28$11.27$19.37671,500——
2020-12-24$11.29$19.40106,300——
2020-12-23$11.32$19.46207,000——
2020-12-22$11.05$18.99454,900——
2020-12-21$11.21$19.27435,800——
2020-12-18$11.53$19.82809,100——
2020-12-17$11.49$19.75247,300——
2020-12-16$11.58$19.90359,400——
2020-12-15$11.90$20.45201,800——
2020-12-14$11.50$19.77277,000——
2020-12-11$11.74$20.18153,800——
2020-12-10$11.94$20.52196,900——
2020-12-09$11.84$20.35218,900——
2020-12-08$11.83$20.33328,900——
2020-12-07$11.63$19.99286,800——
2020-12-04$11.90$20.45368,900——
2020-12-03$11.53$19.82430,500——
2020-12-02$11.47$19.71274,900——
2020-12-01$11.29$19.40226,000——
2020-11-30$11.01$18.92384,000——
2020-11-27$11.20$19.25195,200——
2020-11-25$11.43$19.65433,300——
2020-11-24$11.50$19.77351,700——
2020-11-23$11.21$19.27280,500——
2020-11-20$10.76$18.49161,600——
2020-11-19$11.02$18.94233,900——
2020-11-18$10.75$18.48537,800——
2020-11-17$10.90$18.73611,000——
2020-11-16$10.43$17.93600,800——
2020-11-13$9.91$17.03374,300——
2020-11-12$8.97$15.42345,600——
2020-11-11$9.24$15.88372,900——
2020-11-10$9.66$16.60942,700——
2020-11-09$9.41$16.171,054,200——
2020-11-06$7.50$12.89238,600——
2020-11-05$7.79$13.39128,400——
2020-11-04$7.67$13.18196,300——
2020-11-03$7.98$13.72369,300——
2020-11-02$7.56$12.99213,300——
2020-10-30$7.35$12.63344,800——
2020-10-29$7.50$12.89402,100——
2020-10-28$7.11$12.22336,200——
2020-10-27$7.42$12.75197,300——
2020-10-26$7.68$13.20285,500——
2020-10-23$8.09$13.90232,000——
2020-10-22$7.95$13.66286,500——
2020-10-21$7.64$13.13286,700——
2020-10-20$7.61$13.08253,500——
2020-10-19$7.32$12.58368,700——
2020-10-16$7.20$12.37270,500——
2020-10-15$7.17$12.32178,400——
2020-10-14$7.03$12.08229,300——
2020-10-13$7.20$12.37271,700——
2020-10-12$7.63$13.11239,400——
2020-10-09$7.60$13.06261,000——
2020-10-08$7.69$13.22208,500——
2020-10-07$7.43$12.77274,600——
2020-10-06$7.41$12.74280,900——
2020-10-05$7.42$12.75281,600——
2020-10-02$7.83$13.46327,400——
2020-10-01$7.81$13.42357,100——
2020-09-30$7.62$13.10417,900——
2020-09-29$7.49$12.87332,800——
2020-09-28$7.70$13.23378,900——
2020-09-25$7.20$12.37478,500——
2020-09-24$6.88$11.82499,000——
2020-09-23$6.86$11.79548,600——
2020-09-22$7.02$12.07639,500——
2020-09-21$7.19$12.361,175,200——
2020-09-18$7.86$13.511,273,400——
2020-09-17$7.91$13.60330,900——
2020-09-16$8.05$13.84295,300——
2020-09-15$8.04$13.82444,000——
2020-09-14$7.83$13.46680,500——
2020-09-11$7.34$12.62523,200——
2020-09-10$7.45$12.80703,300——
2020-09-09$7.45$12.80517,800——
2020-09-08$7.60$13.06603,800——
2020-09-04$7.91$13.60744,600——
2020-09-03$7.33$12.60403,900——
2020-09-02$7.32$12.58479,200——
2020-09-01$7.13$12.25452,800——
2020-08-31$6.92$11.89628,700——
2020-08-28$7.35$12.63430,900——
2020-08-27$7.45$12.80669,800——
2020-08-26$7.06$12.13334,400——
2020-08-25$7.25$12.46610,000——
2020-08-24$7.03$12.08577,800——
2020-08-21$6.36$10.93431,300——
2020-08-20$6.68$11.48295,500——
2020-08-19$6.55$11.26502,300——
2020-08-18$6.42$11.03384,900——
2020-08-17$6.62$11.38271,600——
2020-08-14$6.84$11.76400,600——
2020-08-13$6.62$11.38585,700——
2020-08-12$6.83$11.74619,100——
2020-08-11$7.04$12.10575,700——
2020-08-10$6.93$11.91603,900——
2020-08-07$6.63$11.40290,800——
2020-08-06$6.13$10.54391,300——
2020-08-05$6.17$10.60450,700——
2020-08-04$5.69$9.78565,800——
2020-08-03$5.19$8.92486,500——
2020-07-31$5.21$8.95485,900——
2020-07-30$5.44$9.35243,400——
2020-07-29$5.60$9.62486,000——
2020-07-28$5.40$9.28362,400——
2020-07-27$5.16$8.87478,300——
2020-07-24$5.32$9.14247,000——
2020-07-23$5.45$9.37508,400——
2020-07-22$5.62$9.66240,100——
2020-07-21$5.70$9.80342,000——
2020-07-20$5.30$9.11448,900——
2020-07-17$5.64$9.69563,400——
2020-07-16$5.62$9.66311,400——
2020-07-15$5.80$9.97461,200——
2020-07-14$5.48$9.42432,600——
2020-07-13$5.63$9.68331,300——
2020-07-10$5.62$9.66319,400——
2020-07-09$5.38$9.25416,200——
2020-07-08$5.55$9.54545,400——
2020-07-07$5.62$9.66618,800——
2020-07-06$6.05$10.40409,100——
2020-07-02$5.91$10.16337,300——
2020-07-01$6.06$10.42271,300——
2020-06-30$6.12$10.52417,700——
2020-06-29$6.21$10.67393,200——
2020-06-26$5.72$9.831,074,100——
2020-06-25$5.96$10.24941,400——
2020-06-24$5.87$10.09587,600——
2020-06-23$6.25$10.74550,100——
2020-06-22$6.24$10.72467,200——
2020-06-19$6.29$10.814,585,700——
2020-06-18$6.90$11.86552,400——
2020-06-17$7.07$12.15626,800——
2020-06-16$7.50$12.89726,400——
2020-06-15$7.26$12.48956,900——
2020-06-12$7.69$13.22640,800——
2020-06-11$7.22$12.41747,100——
2020-06-10$8.23$14.15713,600——
2020-06-09$8.75$15.04653,800——
2020-06-08$9.25$15.901,322,000——
2020-06-05$8.85$15.211,465,300——
2020-06-04$8.12$13.96628,300——
2020-06-03$7.55$12.98526,400——
2020-06-02$7.08$12.17293,100——
2020-06-01$6.87$11.81437,400——
2020-05-29$6.75$11.60587,400——
2020-05-28$7.36$12.65593,800——
2020-05-27$7.49$12.87552,600——
2020-05-26$6.73$11.57669,900——
2020-05-22$6.37$10.95232,800——
2020-05-21$6.61$11.36545,700——
2020-05-20$6.41$11.02766,000——
2020-05-19$6.11$10.50569,800——
2020-05-18$6.10$10.481,088,700——
2020-05-15$5.14$8.832,121,900——
2020-05-14$5.26$9.04942,600——
2020-05-13$5.08$8.73887,500——
2020-05-12$5.50$9.451,072,200——
2020-05-11$6.04$10.38859,600——
2020-05-08$7.00$12.03515,300——
2020-05-07$6.50$11.17487,200——
2020-05-06$6.15$10.57345,800——
2020-05-05$6.43$11.05892,500——
2020-05-04$7.04$12.10526,600——
2020-05-01$6.99$12.01528,900——
2020-04-30$7.51$12.91546,000——
2020-04-29$8.19$14.08874,000——
2020-04-28$7.06$12.13464,600——
2020-04-27$6.61$11.36372,100——
2020-04-24$6.17$10.60495,400——
2020-04-23$6.25$10.74419,100——
2020-04-22$6.30$10.83607,600——
2020-04-21$6.68$11.48631,200——
2020-04-20$6.63$11.40629,700——
2020-04-17$7.14$12.27662,700——
2020-04-16$6.53$11.22477,900——
2020-04-15$6.86$11.791,065,700——
2020-04-14$7.22$12.41625,000——
2020-04-13$7.44$12.79650,800——
2020-04-09$7.24$12.44665,000——
2020-04-08$6.31$10.85446,300——
2020-04-07$6.08$10.45696,900——
2020-04-06$5.93$10.19819,200——
2020-04-03$4.79$8.23603,200——
2020-04-02$5.55$9.54338,500——
2020-04-01$5.48$9.42395,300——
2020-03-31$5.94$10.21834,100——
2020-03-30$5.81$9.99805,700——
2020-03-27$6.08$10.45486,200——
2020-03-26$6.52$11.21832,600——
2020-03-25$6.03$10.36769,500——
2020-03-24$4.89$8.40668,600——
2020-03-23$4.61$7.92561,900——
2020-03-20$4.70$8.08814,700——
2020-03-19$4.74$8.15661,400——
2020-03-18$3.76$6.46785,100——
2020-03-17$6.06$10.42720,700——
2020-03-16$6.38$10.97479,900——
2020-03-13$8.51$14.63605,400——
2020-03-12$7.94$13.65526,200——
2020-03-11$9.89$17.00431,700——
2020-03-10$11.66$20.04326,300——
2020-03-09$11.34$19.49437,600——
2020-03-06$13.31$22.88353,300——
2020-03-05$13.27$22.81458,800——
2020-03-04$13.75$23.63304,900——
2020-03-03$13.80$23.72504,200——
2020-03-02$14.53$24.97682,200——
2020-02-28$13.94$23.96751,900——
2020-02-27$14.33$24.63632,400——
2020-02-26$15.31$26.12453,600——
2020-02-25$15.80$26.96349,300——
2020-02-24$16.71$28.51454,600——
2020-02-21$16.97$28.96345,400——
2020-02-20$16.85$28.75178,800——
2020-02-19$16.78$28.63226,800——
2020-02-18$17.13$29.23141,000——
2020-02-14$17.30$29.52206,000——
2020-02-13$17.26$29.45152,600——
2020-02-12$17.25$29.44204,100——
2020-02-11$17.32$29.55130,800——
2020-02-10$17.18$29.32166,500——
2020-02-07$17.04$29.08117,600——
2020-02-06$17.21$29.37144,100——
2020-02-05$17.30$29.52347,300——
2020-02-04$16.69$28.48369,700——
2020-02-03$16.44$28.05386,800——
2020-01-31$16.35$27.90953,000——
2020-01-30$16.62$28.36292,000——
2020-01-29$16.81$28.50383,100——
2020-01-28$16.98$28.79240,500——
2020-01-27$17.20$29.16167,800——
2020-01-24$17.61$29.85257,200——
2020-01-23$17.88$30.31336,200——
2020-01-22$17.87$30.29284,800——
2020-01-21$18.00$30.51176,600——
2020-01-17$18.07$30.63141,600——
2020-01-16$18.07$30.63176,100——
2020-01-15$17.98$30.48140,400——
2020-01-14$17.70$30.01160,600——
2020-01-13$17.69$29.99166,900——
2020-01-10$17.52$29.70164,500——
2020-01-09$17.58$29.80180,600——
2020-01-08$17.65$29.92170,800——
2020-01-07$17.57$29.79229,800——
2020-01-06$17.78$30.14219,400——
2020-01-03$18.09$30.67251,300——
2020-01-02$18.09$30.67201,300——