Chatham Lodging (REIT) Stock Price History
NYSE: CLDTReal EstateReal Estate Investment TrustsUSD
13.61-0.04 (-0.29%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CLDT price history at a glance
The price history for Chatham Lodging (REIT) (CLDT) on this page begins on April 12, 2010, when the stock closed at $20.50; it most recently closed at $13.61 on October 5, 2026. The highest price in this record is $31.60, reached on January 26, 2015; the latest close is 56.9% below that peak. Across the 15 complete calendar years in the table, CLDT finished higher in 6 and lower in 9. Its best year was 2014 (+44.4%) and its worst was 2020 (-40.3%).
Over roughly 16 years the share price changed -33.6%, a -2.5% compound annual price return (excluding dividends). In the last 12 months alone, CLDT has gained 113.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2010
- $31.60
- Date of high
- Jan 26, 2015
- Low since 2010
- $3.44
- Date of low
- Mar 16, 2020
- 52-week high
- $14.05
- 52-week low
- $6.08
- IPO year
- 2010
- Last close
- $13.61
CLDT returns
1 week
-0.51%
1 month
+5.50%
3 months
+5.83%
6 months
+58.26%
Year to date
+99.85%
1 year
+112.99%
3 years
+40.45%
5 years
+7.25%
CLDT price return, excluding dividends.
CLDT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 13.61 | +100.15% |
| 2025 | 6.80 | -22.81% |
| 2024 | 8.81 | -17.82% |
| 2023 | 10.72 | -12.63% |
| 2022 | 12.27 | -10.57% |
| 2021 | 13.72 | +27.04% |
| 2020 | 10.80 | -40.30% |
| 2019 | 18.09 | -0.06% |
| 2018 | 18.10 | -20.47% |
| 2017 | 22.76 | +10.75% |
| 2016 | 20.55 | +0.34% |
| 2015 | 20.48 | -30.43% |
| 2014 | 29.44 | +44.38% |
| 2013 | 20.39 | +31.55% |
| 2012 | 15.50 | +43.78% |
| 2011 | 10.78 | -37.51% |
| 2010* | 17.25 | -15.85% |
* Partial year: the record begins after the start of 2010; return measured from the first available close.
2026 return is year to date.
CLDT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 13.61 | 13.76 | 13.50 | 13.61 | -0.29% | |
| 13.51 | 13.70 | 13.33 | 13.65 | +1.26% | |
| 13.58 | 13.78 | 13.47 | 13.48 | -1.68% | |
| 13.82 | 14.05 | 13.61 | 13.71 | -0.07% | |
| 13.67 | 13.84 | 13.48 | 13.72 | +0.29% | |
| 13.74 | 13.78 | 13.22 | 13.68 | +0.88% | |
| 13.21 | 13.63 | 13.18 | 13.56 | +1.35% | |
| 13.40 | 13.46 | 13.19 | 13.38 | -0.74% | |
| 13.37 | 13.50 | 13.16 | 13.48 | +1.13% | |
| 13.43 | 13.55 | 13.27 | 13.33 | -0.15% | |
| 13.39 | 13.44 | 13.15 | 13.35 | -0.37% | |
| 13.13 | 13.48 | 13.10 | 13.40 | +2.45% | |
| 13.16 | 13.24 | 12.99 | 13.08 | -1.21% | |
| 13.24 | 13.43 | 13.10 | 13.24 | +0.76% | |
| 13.02 | 13.14 | 12.91 | 13.14 | +1.23% | |
| 12.75 | 12.98 | 12.66 | 12.98 | +1.41% | |
| 12.99 | 13.04 | 12.77 | 12.80 | -0.31% | |
| 13.23 | 13.23 | 12.64 | 12.84 | -1.61% | |
| 12.99 | 13.07 | 12.86 | 13.05 | +0.31% | |
| 12.79 | 13.07 | 12.79 | 13.01 | +0.85% | |
| 13.07 | 13.21 | 12.88 | 12.90 | -0.39% | |
| 12.99 | 13.08 | 12.83 | 12.95 | +0.39% | |
| 12.64 | 12.91 | 12.53 | 12.90 | +1.42% | |
| 12.98 | 13.12 | 12.57 | 12.72 | -2.45% | |
| 13.03 | 13.08 | 12.91 | 13.04 | +0.38% | |
| 13.26 | 13.26 | 12.88 | 12.99 | -1.14% | |
| 13.19 | 13.28 | 13.12 | 13.14 | +0.46% | |
| 12.99 | 13.14 | 12.93 | 13.08 | +0.38% | |
| 13.60 | 13.61 | 12.98 | 13.03 | -4.68% | |
| 13.35 | 13.68 | 13.20 | 13.67 | +2.40% | |
| 13.39 | 13.53 | 13.32 | 13.35 | -1.18% | |
| 13.81 | 13.81 | 13.47 | 13.51 | -2.03% | |
| 13.88 | 13.89 | 13.63 | 13.79 | 0.00% | |
| 13.61 | 13.81 | 13.49 | 13.79 | +1.70% | |
| 13.43 | 13.60 | 13.21 | 13.56 | +1.19% | |
| 13.24 | 13.41 | 13.07 | 13.40 | +0.98% | |
| 13.14 | 13.36 | 12.94 | 13.27 | +2.31% | |
| 12.97 | 13.06 | 12.82 | 12.97 | -0.08% | |
| 12.89 | 12.99 | 12.64 | 12.98 | -0.08% | |
| 12.85 | 13.11 | 12.83 | 12.99 | +0.62% | |
| 12.71 | 12.94 | 12.66 | 12.91 | +1.89% | |
| 12.52 | 12.70 | 12.45 | 12.67 | +1.77% | |
| 12.50 | 12.61 | 12.40 | 12.45 | 0.00% | |
| 12.51 | 12.58 | 12.19 | 12.45 | -1.11% | |
| 12.98 | 13.07 | 12.57 | 12.59 | -3.38% | |
| 13.44 | 13.44 | 12.91 | 13.03 | -2.62% | |
| 13.47 | 13.47 | 13.03 | 13.38 | -0.74% | |
| 13.65 | 13.75 | 13.17 | 13.48 | +2.51% | |
| 13.37 | 13.61 | 13.09 | 13.15 | -1.35% | |
| 13.46 | 13.55 | 13.29 | 13.33 | 0.00% | |
| 13.58 | 13.65 | 13.09 | 13.33 | -1.55% | |
| 13.69 | 13.83 | 13.46 | 13.54 | -0.95% | |
| 13.85 | 13.88 | 13.43 | 13.67 | -0.80% | |
| 13.34 | 13.84 | 13.34 | 13.78 | +2.07% | |
| 13.40 | 13.59 | 13.30 | 13.50 | +1.66% | |
| 13.45 | 13.56 | 13.08 | 13.28 | -2.14% | |
| 13.39 | 13.62 | 13.35 | 13.57 | +0.89% | |
| 13.41 | 13.50 | 13.27 | 13.45 | +0.45% | |
| 13.44 | 13.59 | 13.28 | 13.39 | +0.15% | |
| 13.08 | 13.40 | 13.04 | 13.37 | +1.44% | |
| 13.24 | 13.44 | 13.11 | 13.18 | -0.53% | |
| 13.45 | 13.61 | 13.22 | 13.25 | -0.08% | |
| 12.95 | 13.29 | 12.95 | 13.26 | +3.03% | |
| 12.87 | 13.02 | 12.77 | 12.87 | +0.08% | |
| 12.73 | 12.90 | 12.62 | 12.86 | +1.98% | |
| 12.50 | 12.72 | 12.41 | 12.61 | +1.29% | |
| 12.69 | 12.82 | 12.41 | 12.45 | -2.58% | |
| 12.78 | 12.96 | 12.61 | 12.78 | +0.39% | |
| 12.99 | 13.05 | 12.71 | 12.73 | -2.38% | |
| 13.11 | 13.25 | 12.93 | 13.04 | +0.54% | |
| 13.21 | 13.21 | 12.85 | 12.97 | -1.97% | |
| 13.14 | 13.45 | 13.05 | 13.23 | -0.75% | |
| 13.55 | 13.59 | 13.21 | 13.33 | -1.84% | |
| 13.35 | 13.58 | 13.14 | 13.58 | +1.80% | |
| 13.09 | 13.36 | 12.97 | 13.34 | +2.14% | |
| 13.40 | 13.54 | 13.03 | 13.06 | -3.26% | |
| 13.25 | 13.64 | 13.25 | 13.50 | +0.97% | |
| 13.26 | 13.62 | 13.12 | 13.37 | +0.07% | |
| 12.96 | 13.48 | 12.96 | 13.36 | +4.37% | |
| 13.04 | 13.18 | 12.79 | 12.80 | -1.84% | |
| 12.77 | 13.06 | 12.75 | 13.04 | +2.44% | |
| 12.99 | 13.13 | 12.54 | 12.73 | -1.01% | |
| 12.88 | 13.15 | 12.80 | 12.86 | +1.42% | |
| 12.35 | 12.70 | 12.24 | 12.68 | +3.76% | |
| 12.00 | 12.31 | 11.97 | 12.22 | +2.09% | |
| 11.66 | 11.98 | 11.59 | 11.97 | +3.82% | |
| 11.59 | 11.62 | 11.45 | 11.53 | +0.79% | |
| 11.54 | 11.61 | 11.41 | 11.44 | +1.24% | |
| 11.10 | 11.31 | 11.08 | 11.30 | +2.91% | |
| 10.98 | 11.21 | 10.96 | 10.98 | -0.81% | |
| 10.79 | 11.11 | 10.75 | 11.07 | +2.79% | |
| 10.77 | 10.84 | 10.71 | 10.77 | -0.74% | |
| 11.04 | 11.05 | 10.79 | 10.85 | -1.72% | |
| 11.07 | 11.13 | 11.00 | 11.04 | -0.18% | |
| 10.94 | 11.10 | 10.94 | 11.06 | +1.47% | |
| 10.74 | 10.94 | 10.70 | 10.90 | +1.87% | |
| 10.71 | 10.81 | 10.62 | 10.70 | +0.09% | |
| 10.55 | 10.84 | 10.43 | 10.69 | +0.19% | |
| 10.16 | 10.67 | 10.14 | 10.67 | +5.23% | |
| 9.97 | 10.16 | 9.80 | 10.14 | +0.80% | |
| 10.00 | 10.11 | 9.88 | 10.06 | +1.72% | |
| 9.91 | 9.93 | 9.67 | 9.89 | -1.00% | |
| 9.95 | 10.10 | 9.95 | 9.99 | +1.01% | |
| 9.82 | 9.99 | 9.77 | 9.89 | 0.00% | |
| 9.86 | 9.95 | 9.54 | 9.89 | +0.10% | |
| 9.93 | 9.97 | 9.76 | 9.88 | -0.40% | |
| 10.06 | 10.10 | 9.71 | 9.92 | -0.40% | |
| 9.06 | 10.15 | 9.06 | 9.96 | +12.54% | |
| 9.03 | 9.08 | 8.85 | 8.85 | -0.78% | |
| 8.59 | 8.93 | 8.59 | 8.92 | +4.08% | |
| 8.70 | 8.79 | 8.48 | 8.57 | -2.17% | |
| 8.75 | 8.80 | 8.67 | 8.76 | +0.92% | |
| 8.70 | 8.76 | 8.65 | 8.68 | -0.46% | |
| 8.70 | 8.82 | 8.61 | 8.72 | 0.00% | |
| 8.63 | 8.73 | 8.56 | 8.72 | +1.40% | |
| 8.55 | 8.72 | 8.55 | 8.60 | -0.12% | |
| 8.44 | 8.61 | 8.43 | 8.61 | +1.29% | |
| 8.47 | 8.54 | 8.39 | 8.50 | +0.95% | |
| 8.73 | 8.78 | 8.42 | 8.42 | -2.88% | |
| 8.87 | 8.93 | 8.64 | 8.67 | -1.92% | |
| 8.72 | 8.84 | 8.65 | 8.84 | +1.14% | |
| 8.64 | 8.81 | 8.60 | 8.74 | +2.34% | |
| 8.65 | 8.72 | 8.49 | 8.54 | -1.95% | |
| 8.68 | 8.80 | 8.62 | 8.71 | +0.46% | |
| 8.61 | 8.71 | 8.60 | 8.67 | +0.58% | |
| 8.57 | 8.64 | 8.47 | 8.62 | +0.23% | |
| 8.57 | 8.71 | 8.57 | 8.60 | +0.82% | |
| 8.25 | 8.60 | 8.25 | 8.53 | +2.77% | |
| 8.36 | 8.42 | 8.16 | 8.30 | +2.85% | |
| 7.89 | 8.10 | 7.89 | 8.07 | +1.51% | |
| 7.93 | 7.99 | 7.84 | 7.95 | +0.13% | |
| 7.76 | 7.96 | 7.70 | 7.94 | +1.53% | |
| 7.97 | 7.97 | 7.79 | 7.82 | -0.64% | |
| 7.85 | 7.91 | 7.69 | 7.87 | +0.51% | |
| 7.80 | 7.91 | 7.70 | 7.83 | +1.42% | |
| 7.94 | 7.94 | 7.69 | 7.72 | -2.89% | |
| 7.86 | 8.05 | 7.86 | 7.95 | +0.38% | |
| 7.98 | 7.98 | 7.83 | 7.92 | +0.89% | |
| 7.75 | 7.94 | 7.69 | 7.85 | -0.13% | |
| 7.82 | 8.02 | 7.67 | 7.86 | +3.42% | |
| 7.80 | 7.85 | 7.57 | 7.60 | -1.81% | |
| 7.66 | 7.81 | 7.64 | 7.74 | +0.13% | |
| 7.72 | 7.84 | 7.66 | 7.73 | -0.90% | |
| 7.90 | 7.91 | 7.74 | 7.80 | -0.13% | |
| 7.65 | 7.91 | 7.61 | 7.81 | +4.13% | |
| 7.71 | 7.76 | 7.47 | 7.50 | -1.96% | |
| 7.68 | 7.74 | 7.58 | 7.65 | -2.30% | |
| 7.81 | 7.88 | 7.75 | 7.83 | -0.89% | |
| 7.82 | 8.01 | 7.78 | 7.90 | +0.13% | |
| 7.86 | 7.99 | 7.57 | 7.89 | -1.74% | |
| 8.09 | 8.09 | 7.88 | 8.03 | -2.07% | |
| 8.35 | 8.45 | 8.19 | 8.20 | -1.80% | |
| 7.86 | 8.37 | 7.73 | 8.35 | +8.87% | |
| 7.47 | 7.78 | 7.36 | 7.67 | +0.39% | |
| 7.58 | 7.73 | 7.50 | 7.64 | -0.91% | |
| 8.00 | 8.04 | 7.64 | 7.71 | -1.41% | |
| 7.41 | 7.84 | 7.41 | 7.82 | +5.68% | |
| 7.18 | 7.48 | 7.18 | 7.40 | +1.23% | |
| 7.33 | 7.35 | 7.18 | 7.31 | -0.14% | |
| 7.48 | 7.48 | 7.26 | 7.32 | -2.01% | |
| 7.44 | 7.50 | 7.36 | 7.47 | +0.40% | |
| 7.46 | 7.59 | 7.38 | 7.44 | -1.20% | |
| 7.57 | 7.74 | 7.52 | 7.53 | -1.05% | |
| 7.54 | 7.64 | 7.45 | 7.61 | +1.60% | |
| 7.54 | 7.59 | 7.45 | 7.49 | +0.13% | |
| 7.66 | 7.80 | 7.39 | 7.48 | -2.22% | |
| 7.75 | 7.76 | 7.61 | 7.65 | -0.52% | |
| 7.61 | 7.73 | 7.54 | 7.69 | +1.85% | |
| 7.58 | 7.63 | 7.50 | 7.55 | -0.26% | |
| 7.51 | 7.64 | 7.45 | 7.57 | +1.61% | |
| 7.44 | 7.52 | 7.31 | 7.45 | +0.13% | |
| 7.29 | 7.52 | 7.26 | 7.44 | +3.91% | |
| 7.24 | 7.33 | 7.09 | 7.16 | -1.10% | |
| 7.11 | 7.31 | 7.07 | 7.24 | +1.83% | |
| 7.00 | 7.20 | 6.94 | 7.11 | +0.42% | |
| 6.94 | 7.10 | 6.89 | 7.08 | +2.76% | |
| 7.00 | 7.08 | 6.87 | 6.89 | -1.15% | |
| 7.06 | 7.06 | 6.90 | 6.97 | -1.41% | |
| 7.11 | 7.15 | 7.04 | 7.07 | -0.84% | |
| 7.17 | 7.19 | 7.10 | 7.13 | -0.83% | |
| 7.32 | 7.44 | 7.19 | 7.19 | -1.10% | |
| 6.91 | 7.35 | 6.91 | 7.27 | +5.52% | |
| 6.82 | 6.97 | 6.77 | 6.89 | -0.29% | |
| 6.96 | 7.03 | 6.88 | 6.91 | -1.29% | |
| 6.89 | 7.03 | 6.89 | 7.00 | +1.74% | |
| 6.89 | 6.95 | 6.80 | 6.88 | -0.72% | |
| 7.03 | 7.08 | 6.90 | 6.93 | -1.00% | |
| 6.99 | 7.02 | 6.94 | 7.00 | -0.28% | |
| 6.87 | 7.10 | 6.87 | 7.02 | +2.03% | |
| 6.72 | 6.99 | 6.72 | 6.88 | +1.78% | |
| 6.97 | 6.97 | 6.70 | 6.76 | -2.73% | |
| 6.72 | 6.95 | 6.69 | 6.95 | +2.81% | |
| 6.78 | 6.88 | 6.73 | 6.76 | -0.59% | |
| 6.80 | 6.90 | 6.72 | 6.80 | -0.15% | |
| 6.88 | 6.90 | 6.77 | 6.81 | -1.73% | |
| 6.97 | 7.03 | 6.93 | 6.93 | -0.43% | |
| 6.90 | 7.00 | 6.85 | 6.96 | +1.02% | |
| 6.89 | 6.91 | 6.80 | 6.89 | +0.15% | |
| 6.80 | 6.90 | 6.79 | 6.88 | +1.33% | |
| 6.89 | 6.92 | 6.77 | 6.79 | -2.02% | |
| 6.98 | 7.05 | 6.92 | 6.93 | -0.86% | |
| 7.04 | 7.10 | 6.98 | 6.99 | -1.13% | |
| 7.07 | 7.11 | 6.92 | 7.07 | +0.43% | |
| 7.13 | 7.25 | 7.03 | 7.04 | -0.98% | |
| 7.10 | 7.13 | 7.02 | 7.11 | +0.42% | |
| 6.97 | 7.13 | 6.92 | 7.08 | +2.46% | |
| 6.85 | 6.96 | 6.84 | 6.91 | +1.17% | |
| 6.81 | 6.89 | 6.80 | 6.83 | +0.44% | |
| 6.62 | 6.82 | 6.48 | 6.80 | +3.03% | |
| 6.47 | 6.64 | 6.47 | 6.60 | +2.17% | |
| 6.54 | 6.54 | 6.41 | 6.46 | -0.77% | |
| 6.52 | 6.62 | 6.50 | 6.51 | -0.15% | |
| 6.71 | 6.72 | 6.52 | 6.52 | -3.41% | |
| 6.74 | 6.81 | 6.69 | 6.75 | +0.30% | |
| 6.77 | 6.77 | 6.67 | 6.73 | +0.15% | |
| 6.74 | 6.85 | 6.70 | 6.72 | -0.88% | |
| 6.83 | 6.83 | 6.76 | 6.78 | -0.73% | |
| 6.78 | 6.89 | 6.77 | 6.83 | +0.74% | |
| 6.69 | 6.84 | 6.68 | 6.78 | +2.11% | |
| 6.71 | 6.71 | 6.61 | 6.64 | -0.60% | |
| 6.43 | 6.69 | 6.43 | 6.68 | +4.37% | |
| 6.51 | 6.63 | 6.38 | 6.40 | -1.08% | |
| 6.54 | 6.54 | 6.43 | 6.47 | -0.61% | |
| 6.56 | 6.57 | 6.46 | 6.51 | -0.76% | |
| 6.65 | 6.71 | 6.53 | 6.56 | -2.09% | |
| 6.67 | 6.71 | 6.57 | 6.70 | 0.00% | |
| 6.80 | 6.86 | 6.63 | 6.70 | -2.47% | |
| 6.78 | 6.91 | 6.76 | 6.87 | +1.03% | |
| 6.76 | 6.84 | 6.74 | 6.80 | +0.89% | |
| 6.60 | 6.79 | 6.58 | 6.74 | +1.81% | |
| 6.43 | 6.66 | 6.43 | 6.62 | +2.95% | |
| 6.46 | 6.53 | 6.40 | 6.43 | -0.62% | |
| 6.25 | 6.50 | 6.08 | 6.47 | +1.09% | |
| 6.36 | 6.43 | 6.30 | 6.40 | -1.39% | |
| 6.37 | 6.49 | 6.28 | 6.49 | +1.41% | |
| 6.37 | 6.41 | 6.25 | 6.40 | -0.31% | |
| 6.41 | 6.51 | 6.34 | 6.42 | -0.47% | |
| 6.50 | 6.62 | 6.44 | 6.45 | -1.23% | |
| 6.65 | 6.66 | 6.51 | 6.53 | -1.80% | |
| 6.58 | 6.73 | 6.57 | 6.65 | +1.53% | |
| 6.58 | 6.59 | 6.48 | 6.55 | +0.15% | |
| 6.55 | 6.57 | 6.52 | 6.54 | 0.00% | |
| 6.49 | 6.60 | 6.48 | 6.54 | +1.08% | |
| 6.40 | 6.53 | 6.40 | 6.47 | +0.78% | |
| 6.35 | 6.43 | 6.29 | 6.42 | +1.74% | |
| 6.30 | 6.37 | 6.26 | 6.31 | -0.16% | |
| 6.40 | 6.44 | 6.27 | 6.32 | -1.10% | |
| 6.36 | 6.49 | 6.34 | 6.39 | +1.11% | |
| 6.19 | 6.38 | 6.15 | 6.32 | +0.32% | |
| 6.36 | 6.41 | 6.20 | 6.30 | +1.12% | |
| 6.38 | 6.41 | 6.21 | 6.23 | -2.50% | |
| 6.42 | 6.47 | 6.34 | 6.39 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CLDT chart for longer ranges.