Stockscreener 앱 받기
6.40
1.39%
-0.09
시간 외 거래:
6.40
Chatham Lodging Trust 주식 (CLDT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $6.42 | $6.30 | $0.125 | 341,586.0 | -1.39% |
| 2025-11-03 | $6.49 | $6.28 | $0.21 | 237,101.0 | +1.41% |
| 2025-10-31 | $6.41 | $6.25 | $0.16 | 269,455.0 | -0.31% |
| 2025-10-30 | $6.51 | $6.34 | $0.17 | 289,524.0 | -0.47% |
| 2025-10-29 | $6.62 | $6.43 | $0.185 | 357,039.0 | -1.23% |
| 2025-10-28 | $6.66 | $6.51 | $0.15 | 311,706.0 | -1.80% |
| 2025-10-27 | $6.73 | $6.57 | $0.16 | 320,378.0 | +1.53% |
| 2025-10-24 | $6.59 | $6.47 | $0.115 | 322,723.0 | +0.15% |
| 2025-10-23 | $6.57 | $6.51 | $0.055 | 315,741.0 | +0.00% |
| 2025-10-22 | $6.59 | $6.48 | $0.115 | 370,247.0 | +1.08% |
| 2025-10-21 | $6.53 | $6.39 | $0.135 | 355,805.0 | +0.78% |
| 2025-10-20 | $6.43 | $6.29 | $0.14 | 238,256.0 | +1.74% |
| 2025-10-17 | $6.37 | $6.26 | $0.1055 | 336,487.0 | -0.16% |
| 2025-10-16 | $6.44 | $6.27 | $0.1699 | 289,522.0 | -1.10% |
| 2025-10-15 | $6.49 | $6.34 | $0.15 | 247,150.0 | +1.11% |
| 2025-10-14 | $6.38 | $6.15 | $0.23 | 307,874.0 | +0.32% |
| 2025-10-13 | $6.41 | $6.20 | $0.205 | 285,676.0 | +1.12% |
| 2025-10-10 | $6.41 | $6.21 | $0.20 | 329,659.0 | -2.50% |
| 2025-10-09 | $6.47 | $6.33 | $0.135 | 264,384.0 | -0.47% |
| 2025-10-08 | $6.53 | $6.38 | $0.145 | 307,366.0 | -0.16% |
| 2025-10-07 | $6.54 | $6.41 | $0.125 | 393,504.0 | -1.08% |
Chatham Lodging Trust 주식 (CLDT) 연도별 가격 이력
이 심층 분석에서는 Chatham Lodging Trust 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CLDT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Chatham Lodging Trust 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Chatham Lodging Trust 주식 (CLDT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $6.49 | $6.28 | $0.21 | 920,273.0 | +0.00% |
| 2025-10 | $6.73 | $6.15 | $0.58 | 7,379,219.0 | -4.62% |
| 2025-09 | $7.63 | $6.66 | $0.97 | 5,849,894.0 | -12.06% |
| 2025-08 | $7.82 | $6.59 | $1.23 | 5,493,269.0 | +11.88% |
| 2025-07 | $7.46 | $6.65 | $0.81 | 4,456,047.0 | -2.15% |
| 2025-06 | $7.45 | $6.84 | $0.60 | 5,391,305.0 | -2.24% |
| 2025-05 | $7.44 | $6.78 | $0.66 | 5,871,314.0 | +3.78% |
| 2025-04 | $7.27 | $5.83 | $1.44 | 9,321,716.0 | -3.65% |
| 2025-03 | $8.47 | $7.06 | $1.41 | 7,201,138.0 | -11.76% |
| 2025-02 | $8.90 | $7.72 | $1.18 | 6,892,677.0 | -7.55% |
| 2025-01 | $8.98 | $8.32 | $0.66 | 4,505,882.0 | -2.35% |
Chatham Lodging Trust 주식 (CLDT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $10.00 | $8.77 | $1.23 | 5,092,823.0 | -2.50% |
| 2024-11 | $9.61 | $7.73 | $1.88 | 7,885,200.0 | +16.58% |
| 2024-10 | $8.70 | $7.87 | $0.835 | 10,369,473.0 | -7.28% |
| 2024-09 | $9.12 | $7.99 | $1.13 | 4,959,784.0 | -0.47% |
| 2024-08 | $8.87 | $7.70 | $1.17 | 6,470,390.0 | -2.62% |
| 2024-07 | $9.29 | $8.31 | $0.975 | 7,393,125.0 | +3.17% |
| 2024-06 | $8.84 | $7.60 | $1.24 | 21,792,360.0 | +0.71% |
| 2024-05 | $9.42 | $8.23 | $1.19 | 6,457,932.0 | -7.74% |
| 2024-04 | $10.16 | $9.04 | $1.12 | 5,370,101.0 | -9.30% |
| 2024-03 | $10.46 | $9.87 | $0.585 | 4,383,778.0 | -0.88% |
| 2024-02 | $10.80 | $9.73 | $1.07 | 4,302,525.0 | -2.86% |
| 2024-01 | $11.10 | $10.24 | $0.855 | 4,420,375.0 | -2.05% |
Chatham Lodging Trust 주식 (CLDT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $11.32 | $9.84 | $1.48 | 5,444,823.0 | +8.17% |
| 2023-11 | $10.39 | $9.12 | $1.27 | 4,413,740.0 | +7.14% |
| 2023-10 | $10.20 | $8.92 | $1.28 | 5,105,792.0 | -3.34% |
| 2023-09 | $10.06 | $9.26 | $0.80 | 4,374,518.0 | -2.15% |
| 2023-08 | $9.89 | $8.96 | $0.93 | 4,175,986.0 | +1.87% |
| 2023-07 | $10.07 | $9.13 | $0.94 | 3,864,995.0 | +2.56% |
| 2023-06 | $10.39 | $9.02 | $1.37 | 5,896,609.0 | -0.32% |
| 2023-05 | $10.60 | $9.18 | $1.42 | 4,400,680.0 | -8.30% |
| 2023-04 | $10.80 | $9.86 | $0.94 | 3,583,107.0 | -2.38% |
| 2023-03 | $12.47 | $9.34 | $3.13 | 12,042,037.0 | -14.09% |
| 2023-02 | $14.38 | $12.08 | $2.30 | 4,043,885.0 | -14.07% |
| 2023-01 | $14.24 | $11.61 | $2.63 | 4,018,288.0 | +15.81% |
1.53%
0.50%
자본화:
|
볼륨(24시간):