NYSE · CLDT · stock
Chatham Lodging Trust (CLDT) stock price history
Every NYSE trading session of Chatham Lodging Trust from Apr 16, 2010 to Nov 12, 2026: 4,159 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CLDT adjusted close, 2010 to 2026
- $19.89
- All time high, 2015
- $16.61
- 52 week high, $6.17 low
- 4,159
- Daily sessions since 2010
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
CLDT key facts
- Chatham Lodging Trust (CLDT) closed at $16.22 on Nov 12, 2026 on NYSE.
- CLDT's all time high close is $19.89, set on Jan 29, 2015; its all time low close is $3.28 on Mar 18, 2020.
- CLDT's 52 week range is $6.17 to $16.61.
- CLDT returned +144.1% over the year to Nov 12, 2026 and +43.8% over five years.
- Over ten years CLDT returned +20%, +1.8% a year compounded.
- CLDT's deepest drawdown was -83.5% from Jan 29, 2015 to Mar 18, 2020.
- DataCedar holds 4,159 daily sessions of CLDT history from Apr 16, 2010 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
CLDT price chart, 2010 to 2026
CLDT returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +18.5% |
| 3 months | +28.0% |
| 6 months | +65.2% |
| Year to date | +142.0% |
| 1 year | +144.1% |
| 3 years | +90.6% |
| 5 years | +43.8% |
| 10 years | +19.9% |
| Since Apr 16, 2010 | +56.0% |
| Compound annual growth, 16.6 years | +2.7% |
CLDT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $19.89 on Jan 29, 2015
- All time low close
- $3.28 on Mar 18, 2020
- 52 week high
- $16.61 on Nov 11, 2026
- 52 week low
- $6.17 on Nov 20, 2025
- Deepest drawdown
- -83.5% from Jan 29, 2015 to Mar 18, 2020, not yet recovered
- Best single session
- +26.1% on Mar 19, 2020
- Worst single session
- -38.0% on Mar 18, 2020
- Volatility, 1 year annualised
- 30.3%
- Sessions closing higher, 1 year
- 54%
- Best calendar year
- 2012, +51%
- Worst calendar year
- 2020, -40%
CLDT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Apr 16, 2010; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $6.66 | $16.61 | $6.56 | $16.22 | +143.1% | 77.1M | 218 |
| 2025 | $8.36 | $8.36 | $5.49 | $6.67 | -19.9% | 75.1M | 250 |
| 2024 | $9.65 | $10.01 | $6.90 | $8.33 | -13.8% | 93.2M | 252 |
| 2023 | $10.97 | $12.61 | $7.96 | $9.67 | -10.1% | 61.5M | 250 |
| 2022 | $12.11 | $13.18 | $8.36 | $10.76 | -10.0% | 72.1M | 251 |
| 2021 | $9.46 | $13.03 | $8.94 | $11.96 | +27.0% | 72.1M | 252 |
| 2020 | $15.80 | $15.80 | $3.00 | $9.41 | -40.3% | 122.9M | 253 |
| 2019 | $13.95 | $17.51 | $13.58 | $15.77 | +11.3% | 58.1M | 251 |
| 2018 | $17.09 | $17.63 | $13.57 | $14.16 | -17.0% | 70.7M | 251 |
| 2017 | $14.60 | $17.85 | $13.31 | $17.07 | +18.1% | 86.5M | 251 |
| 2016 | $13.32 | $16.89 | $10.64 | $14.46 | +7.4% | 54.4M | 249 |
| 2015 | $18.24 | $19.89 | $13.29 | $13.47 | -25.9% | 61M | 250 |
| 2014 | $12.31 | $18.67 | $11.84 | $18.17 | +47.6% | 64.4M | 252 |
| 2013 | $8.84 | $12.85 | $8.43 | $12.32 | +38.7% | 42.4M | 251 |
| 2012 | $6.04 | $8.91 | $5.87 | $8.88 | +50.7% | 10.5M | 250 |
| 2011 | $8.95 | $9.33 | $4.74 | $5.89 | -34.0% | 17.6M | 248 |
| 2010 | $10.27 | $10.50 | $7.23 | $8.92 | n/a | 9.5M | 180 |
CLDT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $16.22 | +10.0% |
| October 2026 | $14.75 | +10.2% |
| September 2026 | $13.38 | +2.7% |
| August 2026 | $13.03 | -2.3% |
| July 2026 | $13.33 | +0.8% |
| June 2026 | $13.23 | +22.9% |
| May 2026 | $10.77 | +25.0% |
| April 2026 | $8.61 | +10.3% |
| March 2026 | $7.81 | +3.4% |
| February 2026 | $7.55 | +8.4% |
| January 2026 | $6.97 | +4.4% |
| December 2025 | $6.67 | +1.8% |
About the CLDT data
Daily bars. 4,159 sessions from Apr 16, 2010 to Nov 12, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 16, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse%3ACLDT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- CLB Core Laboratories Inc. /DE/
- CLBR Colombier Acquisition Corp. III
- CLBR.U Colombier Acquisition Corp. III Units, each consisting of one Class A ordinary share and one-eighth of one warrant
- CLBR.W Colombier Acquisition Corp. III Warrants, each whole warrant exercisable for one Class A ordinary share at an exercise price of $11.50 per share
- CLDT$A Chatham Lodging Trust (REIT) 6.625% Series A Cumulative Redeemable Preferred Shares of Beneficial Interest
- CLF Cleveland-Cliffs INC.
- CLH Clean Harbors INC
- CLPR Clipper Realty Inc.
Common questions
CLDT share price history
