Chatham Lodging Trust
CLDTNYSEReal Estate● Active
$11.56
+$0.12(+1.05%)
Market Cap$539634903
P/E Ratio—
52W High$11.64
52W Low$6.08
Chatham Lodging Trust（CLDT）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
cldt · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$15.12
Feb 16, 2022
-23.5% from here
5-Year Low5Y
$5.83
Apr 9, 2025
+98.3% from low
IPO Priceadj.
$20.50
Apr 16, 2010
-43.6% since IPO
1 Year Ago
$7.30
Jun 9, 2025
+58.4% in 1Y
5 Years Ago
$13.97
Jun 8, 2021
-17.3% in 5Y
10 Years Ago
$21.64
Jun 8, 2016
-46.6% in 10Y
Historical Price Data · CLDT
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $11.59 | $11.64 | $11.45 | $11.57 | $11.57 | 42K | -0.22% |
| Jun 5, 2026 | $11.54 | $11.61 | $11.41 | $11.44 | $11.44 | 511K | -0.87% |
| Jun 4, 2026 | $11.10 | $11.31 | $11.08 | $11.30 | $11.30 | 480K | +1.80% |
| Jun 3, 2026 | $10.98 | $11.21 | $10.96 | $10.98 | $10.98 | 281K | +0.00% |
| Jun 2, 2026 | $10.79 | $11.11 | $10.75 | $11.07 | $11.07 | 279K | +2.59% |
| Jun 1, 2026 | $10.77 | $10.84 | $10.71 | $10.77 | $10.77 | 529K | +0.00% |
| May 29, 2026 | $11.04 | $11.05 | $10.79 | $10.85 | $10.85 | 324K | -1.72% |
| May 28, 2026 | $11.07 | $11.13 | $11.00 | $11.04 | $11.04 | 304K | -0.27% |
| May 27, 2026 | $10.94 | $11.10 | $10.94 | $11.06 | $11.06 | 302K | +1.10% |
| May 26, 2026 | $10.74 | $10.94 | $10.70 | $10.90 | $10.90 | 347K | +1.49% |
| May 22, 2026 | $10.71 | $10.81 | $10.62 | $10.70 | $10.70 | 383K | -0.09% |
| May 21, 2026 | $10.55 | $10.84 | $10.43 | $10.69 | $10.69 | 443K | +1.33% |
| May 20, 2026 | $10.16 | $10.67 | $10.14 | $10.67 | $10.67 | 578K | +5.02% |
| May 19, 2026 | $9.97 | $10.16 | $9.80 | $10.14 | $10.14 | 487K | +1.71% |
| May 18, 2026 | $10.00 | $10.11 | $9.88 | $10.06 | $10.06 | 844K | +0.60% |
| May 15, 2026 | $9.91 | $9.93 | $9.67 | $9.89 | $9.89 | 349K | -0.20% |
| May 14, 2026 | $9.95 | $10.10 | $9.95 | $9.99 | $9.99 | 635K | +0.40% |
| May 13, 2026 | $9.82 | $9.99 | $9.77 | $9.89 | $9.89 | 365K | +0.71% |
| May 12, 2026 | $9.86 | $9.95 | $9.54 | $9.89 | $9.89 | 484K | +0.30% |
| May 11, 2026 | $9.93 | $9.97 | $9.76 | $9.88 | $9.88 | 888K | -0.50% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · CLDT
Jan 1 → Dec 31 · 6 years2026+70.1%$6.80 → $11.56
+70.1%
2025-24.2%$8.98 → $6.81
-24.2%
2024-16.4%$10.70 → $8.95
-16.4%
2023-14.3%$12.51 → $10.72
-14.3%
2022-11.7%$13.90 → $12.27
-11.7%
2021-1.9%$13.98 → $13.72
-1.9%
Best Year2026 · +70.1%
Worst Year2025 · -24.2%
Positive Years1 / 6
Avg Annual Return+0.3%
6Y Total Return-17.3%
6Y CAGR~-3.1% / yr
Similar Companies in Real Estate
View sector
Welltower Inc.
WELL
$206.34+0.00%
Mkt Cap $145.7B
Prologis, Inc.
PLD
$144.10+0.00%
Mkt Cap $134.3B
Equinix, Inc.
EQIX
$1,078.58+0.00%
Mkt Cap $106.4B
American Tower Corporation
AMT
$191.61+0.00%
Mkt Cap $89.3B
Simon Property Group, Inc.
SPG
$210.03+0.00%
Mkt Cap $68.1B
Digital Realty Trust, Inc.
DLR
$186.25+0.00%
Mkt Cap $65.4B
Realty Income Corporation
O
$60.60+0.00%
Mkt Cap $56.5B
Public Storage
PSA
$308.55+0.00%
Mkt Cap $54.2B
Crown Castle Inc.
CCI
$93.18+0.00%
Mkt Cap $40.7B
Ventas, Inc.
VTR
$81.25+0.00%
Mkt Cap $39.5BWhat If You Invested in CLDT?
If you invested $1,000 in CLDT 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$534
Total Return-46.6%
CAGR~-6.1% / yr
Profit$-466
Based on Jun 8, 2016 · $21.64Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Chatham Lodging Trust（CLDT）所属板块为 Real Estate，主要交易场所为 NYSE。本页行情快照中的最近价为 $11.56。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CLDT 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CLDT 历史股价FMP 日线复权 OHLCV