Chatham Lodging Trust Stock Price History
| CLDT Stock | USD 7.06 0.02 0.28% |
Below is the normalized historical share price chart for Chatham Lodging Trust extending back to April 16, 2010. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Chatham Lodging stands at 7.06, as last reported on the 20th of July, with the highest price reaching 7.14 and the lowest price hitting 7.01 during the day.
If you're considering investing in Chatham Stock, it is important to understand the factors that can impact its price. Currently, Chatham Lodging Trust is not too volatile. Chatham Lodging Trust secures Sharpe Ratio (or Efficiency) of 0.0535, which signifies that the company had a 0.0535 % return per unit of standard deviation over the last 3 months. We have found thirty technical indicators for Chatham Lodging Trust, which you can use to evaluate the volatility of the firm. Please confirm Chatham Lodging's mean deviation of 1.15, and Risk Adjusted Performance of 0.0715 to double-check if the risk estimate we provide is consistent with the expected return of 0.0831%. At this time, Chatham Lodging's Capital Stock is comparatively stable compared to the past year. Sale Purchase Of Stock is likely to gain to about 208.8 M in 2025, whereas Common Stock Shares Outstanding is likely to drop slightly above 37.4 M in 2025. . At this time, Chatham Lodging's Price Earnings Ratio is comparatively stable compared to the past year. Price To Operating Cash Flows Ratio is likely to gain to 10.90 in 2025, despite the fact that Price Earnings To Growth Ratio is likely to grow to (3.66). Chatham Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 16th of April 2010 | 200 Day MA 7.9962 | 50 Day MA 7.1382 | Beta 1.457 |
Sharpe Ratio = 0.0535
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | CLDT | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 1.55 actual daily | 13 87% of assets are more volatile |
Expected Return
| 0.08 actual daily | 1 99% of assets have higher returns |
Risk-Adjusted Return
| 0.05 actual daily | 4 96% of assets perform better |
Based on monthly moving average Chatham Lodging is performing at about 4% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Chatham Lodging by adding it to a well-diversified portfolio.
Price Book 0.4583 | Enterprise Value Ebitda 7.249 | Price Sales 1.143 | Shares Float 47.8 M | Dividend Share 0.3 |
Chatham Lodging Stock Price History Chart
There are several ways to analyze Chatham Stock price data. The simplest method is using a basic Chatham candlestick price chart, which shows Chatham Lodging price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | July 10, 2025 | 7.4 |
| Lowest Price | April 30, 2025 | 6.78 |
Chatham Lodging July 20, 2025 Stock Price Synopsis
Various analyses of Chatham Lodging's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Chatham Stock. It can be used to describe the percentage change in the price of Chatham Lodging from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Chatham Stock.| Chatham Lodging Price Daily Balance Of Power | (0.15) | |
| Chatham Lodging Price Rate Of Daily Change | 1.00 | |
| Chatham Lodging Price Action Indicator | (0.03) |
Chatham Lodging July 20, 2025 Stock Price Analysis
Chatham Stock Price History Data
The price series of Chatham Lodging for the period between Mon, Apr 21, 2025 and Sun, Jul 20, 2025 has a statistical range of 0.79 with a coefficient of variation of 2.44. The prices are distributed with arithmetic mean of 7.01. The median price for the last 90 days is 7.03. The company issued dividends on 2025-06-30.| Open | High | Low | Close | Volume | ||
07/20/2025 | 7.13 | 7.14 | 7.01 | 7.06 | ||
| 07/18/2025 | 7.13 | 7.14 | 7.01 | 7.06 | 183,917 | |
07/17/2025 | 7.18 | 7.27 | 7.08 | 7.08 | 190,946 | |
07/16/2025 | 7.21 | 7.28 | 7.14 | 7.20 | 192,821 | |
07/15/2025 | 7.41 | 7.41 | 7.19 | 7.20 | 181,660 | |
07/14/2025 | 7.33 | 7.38 | 7.21 | 7.37 | 259,818 | |
07/11/2025 | 7.33 | 7.35 | 7.25 | 7.34 | 182,200 | |
| 07/10/2025 | 7.23 | 7.46 | 7.23 | 7.40 | 220,652 | |
07/09/2025 | 7.22 | 7.27 | 7.14 | 7.21 | 162,060 | |
07/08/2025 | 7.09 | 7.26 | 7.08 | 7.22 | 229,569 | |
07/07/2025 | 7.22 | 7.27 | 7.05 | 7.08 | 188,398 | |
07/03/2025 | 7.34 | 7.35 | 7.24 | 7.27 | 83,500 | |
07/02/2025 | 7.27 | 7.32 | 7.20 | 7.26 | 177,716 | |
07/01/2025 | 6.96 | 7.36 | 6.95 | 7.24 | 311,100 | |
| 06/30/2025 | 7.07 | 7.11 | 6.96 | 6.97 | 307,291 | |
06/27/2025 | 7.12 | 7.22 | 7.03 | 7.08 | 809,700 | |
06/26/2025 | 7.00 | 7.10 | 6.97 | 7.09 | 254,400 | |
06/25/2025 | 6.99 | 7.05 | 6.91 | 6.96 | 272,100 | |
06/24/2025 | 7.00 | 7.05 | 6.95 | 6.97 | 223,800 | |
06/23/2025 | 6.83 | 6.96 | 6.76 | 6.93 | 255,400 | |
06/20/2025 | 7.00 | 7.01 | 6.81 | 6.83 | 464,000 | |
06/18/2025 | 6.90 | 7.00 | 6.86 | 6.97 | 230,700 | |
06/17/2025 | 6.95 | 7.00 | 6.87 | 6.91 | 243,900 | |
06/16/2025 | 6.94 | 7.09 | 6.90 | 7.04 | 229,700 | |
06/13/2025 | 6.99 | 7.04 | 6.78 | 6.86 | 245,000 | |
06/12/2025 | 7.08 | 7.17 | 7.03 | 7.11 | 118,500 | |
06/11/2025 | 7.31 | 7.33 | 7.14 | 7.14 | 141,400 | |
06/10/2025 | 7.22 | 7.36 | 7.18 | 7.24 | 189,900 | |
06/09/2025 | 7.08 | 7.23 | 7.04 | 7.21 | 235,600 | |
06/06/2025 | 7.06 | 7.11 | 7.03 | 7.06 | 186,000 | |
| 06/05/2025 | 6.96 | 7.00 | 6.88 | 6.91 | 246,400 | |
| 06/04/2025 | 7.07 | 7.11 | 6.91 | 6.97 | 229,200 | |
06/03/2025 | 7.01 | 7.16 | 7.01 | 7.08 | 216,700 | |
06/02/2025 | 7.04 | 7.09 | 6.96 | 7.02 | 305,000 | |
| 05/30/2025 | 7.08 | 7.18 | 7.02 | 7.04 | 370,300 | |
05/29/2025 | 7.06 | 7.12 | 6.99 | 7.09 | 157,100 | |
05/28/2025 | 7.06 | 7.09 | 7.01 | 7.04 | 183,400 | |
05/27/2025 | 6.92 | 7.06 | 6.85 | 7.04 | 185,400 | |
| 05/23/2025 | 6.69 | 6.85 | 6.69 | 6.84 | 208,200 | |
05/22/2025 | 6.74 | 6.87 | 6.72 | 6.82 | 156,200 | |
| 05/21/2025 | 6.97 | 6.97 | 6.80 | 6.81 | 215,500 | |
05/20/2025 | 7.05 | 7.08 | 6.98 | 7.03 | 176,200 | |
05/19/2025 | 7.04 | 7.11 | 7.00 | 7.09 | 198,600 | |
| 05/16/2025 | 7.12 | 7.17 | 7.05 | 7.16 | 255,500 | |
05/15/2025 | 7.12 | 7.14 | 7.06 | 7.12 | 184,300 | |
05/14/2025 | 7.19 | 7.20 | 7.11 | 7.11 | 229,000 | |
05/13/2025 | 7.24 | 7.28 | 7.18 | 7.21 | 230,300 | |
05/12/2025 | 7.15 | 7.35 | 7.15 | 7.20 | 333,200 | |
| 05/09/2025 | 7.00 | 7.00 | 6.87 | 6.89 | 254,200 | |
05/08/2025 | 6.95 | 7.07 | 6.87 | 7.00 | 233,900 | |
05/07/2025 | 6.97 | 7.08 | 6.88 | 6.90 | 476,400 | |
| 05/06/2025 | 7.08 | 7.32 | 6.94 | 6.94 | 555,600 | |
05/05/2025 | 6.83 | 7.05 | 6.77 | 6.92 | 408,500 | |
05/02/2025 | 6.97 | 7.08 | 6.91 | 6.94 | 413,200 | |
05/01/2025 | 6.83 | 6.95 | 6.81 | 6.86 | 448,500 | |
04/30/2025 | 6.76 | 6.83 | 6.68 | 6.78 | 243,200 | |
04/29/2025 | 6.93 | 6.95 | 6.83 | 6.83 | 194,600 | |
04/28/2025 | 6.91 | 7.01 | 6.83 | 6.94 | 256,700 | |
04/25/2025 | 6.85 | 6.94 | 6.81 | 6.94 | 166,600 | |
| 04/24/2025 | 6.85 | 6.96 | 6.77 | 6.92 | 228,000 | |
04/23/2025 | 7.03 | 7.10 | 6.81 | 6.84 | 336,000 |
About Chatham Lodging Stock history
Chatham Lodging investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Chatham is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Chatham Lodging Trust will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Chatham Lodging stock prices may prove useful in developing a viable investing in Chatham Lodging
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 48.9 M | 37.4 M | |
| Net Income Applicable To Common Shares | 1.7 M | 1.6 M |
Chatham Lodging Stock Technical Analysis
Chatham Lodging technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Bonds Directory Now
Bonds DirectoryFind actively traded corporate debentures issued by US companies |
| All Next | Launch Module |
Chatham Lodging Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Chatham Lodging's price direction in advance. Along with the technical and fundamental analysis of Chatham Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Chatham to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.0715 | |||
| Jensen Alpha | (0.01) | |||
| Total Risk Alpha | (0.11) | |||
| Sortino Ratio | (0.02) | |||
| Treynor Ratio | 0.1153 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Additional Tools for Chatham Stock Analysis
When running Chatham Lodging's price analysis, check to measure Chatham Lodging's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Chatham Lodging is operating at the current time. Most of Chatham Lodging's value examination focuses on studying past and present price action to predict the probability of Chatham Lodging's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Chatham Lodging's price. Additionally, you may evaluate how the addition of Chatham Lodging to your portfolios can decrease your overall portfolio volatility.