CLDT | Chath L REIT-SBI | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

Chath L REIT-SBI (CLDT)

NYSE

$13.70+$0.02 (+0.11%)

Price as of Oct 02, 2026 7:30 PM EDT

$637.0M
Market Cap
117.57%
1-Year Change
REIT - Hotel & Motel
Industry

1 Month
+4.89%

Low Price$12.63

High Price$13.68
3 Months
+5.69%

Low Price$12.36

High Price$13.69
1 Year
+117.57%

Low Price$5.98

High Price$13.69

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	13.74	13.78	13.22	13.68	+0.88%	267,114
10/01/2026	13.21	13.63	13.18	13.56	+1.35%	257,639
09/30/2026	13.40	13.46	13.19	13.38	0.00%	443,959
09/30/2026	$0.10 Dividend
09/29/2026	13.27	13.40	13.06	13.38	+1.13%	250,280
09/28/2026	13.33	13.45	13.17	13.23	-0.15%	369,748
09/25/2026	13.29	13.34	13.05	13.25	-0.37%	235,346
09/24/2026	13.03	13.38	13.00	13.30	+2.45%	323,898
09/23/2026	13.06	13.14	12.89	12.98	-1.21%	218,019
09/22/2026	13.14	13.33	13.00	13.14	+0.76%	260,924
09/21/2026	12.92	13.04	12.81	13.04	+1.23%	260,758
09/18/2026	12.66	12.88	12.57	12.88	+1.41%	662,539
09/17/2026	12.89	12.94	12.68	12.71	-0.31%	672,059
09/16/2026	13.13	13.13	12.54	12.74	-1.61%	218,385
09/15/2026	12.89	12.97	12.76	12.95	+0.31%	189,192
09/14/2026	12.70	12.97	12.70	12.91	+0.85%	191,624
09/11/2026	12.97	13.12	12.78	12.80	-0.39%	186,807
09/10/2026	12.89	12.98	12.73	12.85	+0.39%	174,359
09/09/2026	12.55	12.81	12.44	12.80	+1.42%	202,807
09/08/2026	12.88	13.02	12.48	12.63	-2.45%	245,471
09/04/2026	12.93	12.98	12.81	12.94	+0.38%	159,015
09/03/2026	13.16	13.16	12.78	12.89	-1.14%	215,102
09/02/2026	13.09	13.18	13.02	13.04	+0.46%	194,758
09/01/2026	12.89	13.04	12.83	12.98	+0.38%	268,617
08/31/2026	13.50	13.51	12.88	12.93	-4.68%	345,977
08/28/2026	13.25	13.58	13.10	13.57	+2.40%	217,936
08/27/2026	13.29	13.43	13.22	13.25	-1.18%	199,126
08/26/2026	13.71	13.71	13.37	13.41	-2.03%	223,597
08/25/2026	13.78	13.79	13.52	13.69	0.00%	209,233
08/24/2026	13.51	13.71	13.39	13.69	+1.70%	311,441
08/21/2026	13.33	13.50	13.11	13.46	+1.19%	524,071
08/20/2026	13.14	13.31	12.97	13.30	+0.98%	211,159
08/19/2026	13.04	13.26	12.84	13.17	+2.31%	241,998
08/18/2026	12.87	12.96	12.72	12.87	-0.08%	221,408
08/17/2026	12.79	12.89	12.55	12.88	-0.08%	216,042
08/14/2026	12.75	13.01	12.73	12.89	+0.62%	319,001
08/13/2026	12.62	12.84	12.57	12.81	+1.89%	372,448
08/12/2026	12.43	12.61	12.36	12.58	+1.77%	317,918
08/11/2026	12.41	12.52	12.31	12.36	0.00%	237,055
08/10/2026	12.42	12.49	12.10	12.36	-1.11%	378,059
08/07/2026	12.88	12.97	12.48	12.50	-3.38%	254,789
08/06/2026	13.34	13.34	12.81	12.93	-2.62%	424,437
08/05/2026	13.37	13.37	12.93	13.28	-0.74%	294,735
08/04/2026	13.55	13.65	13.07	13.38	+2.51%	525,238
08/04/2026	$0.48 Earnings
08/03/2026	13.27	13.51	12.99	13.05	-1.35%	421,886
07/31/2026	13.36	13.45	13.19	13.23	0.00%	275,379
07/30/2026	13.48	13.55	12.99	13.23	-1.55%	347,882
07/29/2026	13.59	13.73	13.36	13.44	-0.95%	232,886
07/28/2026	13.75	13.78	13.33	13.57	-0.80%	308,012
07/27/2026	13.24	13.74	13.24	13.68	+2.07%	415,185
07/24/2026	13.30	13.48	13.20	13.40	+1.66%	392,473
07/23/2026	13.35	13.46	12.98	13.18	-2.14%	390,521
07/22/2026	13.29	13.52	13.25	13.47	+0.89%	396,192
07/21/2026	13.31	13.40	13.17	13.35	+0.45%	444,562
07/20/2026	13.34	13.49	13.18	13.29	+0.15%	319,215
07/17/2026	12.98	13.30	12.94	13.27	+1.44%	214,877
07/16/2026	13.14	13.34	13.01	13.08	-0.53%	276,999
07/15/2026	13.35	13.51	13.12	13.15	-0.08%	223,603
07/14/2026	12.85	13.19	12.85	13.16	+3.03%	418,440
07/13/2026	12.77	12.92	12.68	12.77	+0.08%	270,624
07/10/2026	12.64	12.80	12.53	12.76	+1.98%	219,241
07/09/2026	12.41	12.63	12.32	12.52	+1.29%	518,847
07/08/2026	12.60	12.73	12.32	12.36	-2.58%	307,707
07/07/2026	12.69	12.86	12.52	12.69	+0.39%	344,605
07/06/2026	12.89	12.95	12.62	12.64	-2.38%	365,145
07/02/2026	13.01	13.15	12.83	12.94	+0.54%	238,667
07/01/2026	13.11	13.11	12.75	12.87	-1.97%	487,698
06/30/2026	13.04	13.35	12.95	13.13	0.00%	358,359
06/30/2026	$0.10 Dividend
06/29/2026	13.35	13.39	13.02	13.13	-1.84%	333,089
06/26/2026	13.15	13.38	12.94	13.38	+1.80%	882,717
06/25/2026	12.90	13.16	12.78	13.14	+2.14%	328,741
06/24/2026	13.20	13.34	12.84	12.87	-3.26%	442,170
06/23/2026	13.05	13.44	13.05	13.30	+0.97%	426,748
06/22/2026	13.06	13.42	12.92	13.17	+0.07%	447,773
06/18/2026	12.77	13.28	12.77	13.16	+4.37%	1,061,284
06/17/2026	12.85	12.98	12.60	12.61	-1.84%	355,287
06/16/2026	12.58	12.86	12.56	12.85	+2.44%	312,168
06/15/2026	12.80	12.93	12.35	12.54	-1.01%	533,978
06/12/2026	12.69	12.95	12.61	12.67	+1.42%	595,975
06/11/2026	12.17	12.51	12.06	12.49	+3.76%	473,110
06/10/2026	11.82	12.13	11.79	12.04	+2.09%	722,669
06/09/2026	11.49	11.80	11.42	11.79	+3.82%	554,245
06/08/2026	11.42	11.45	11.28	11.36	+0.79%	485,661
06/05/2026	11.37	11.43	11.24	11.27	+1.24%	511,438
06/04/2026	10.94	11.14	10.91	11.13	+2.91%	479,520
06/03/2026	10.82	11.04	10.80	10.82	-0.81%	281,257
06/02/2026	10.63	10.94	10.59	10.91	+2.79%	279,288
06/01/2026	10.61	10.68	10.55	10.61	-0.74%	528,579
05/29/2026	10.88	10.89	10.63	10.69	-1.72%	324,352
05/28/2026	10.91	10.96	10.84	10.88	-0.18%	304,185
05/27/2026	10.78	10.94	10.78	10.90	+1.47%	302,160
05/26/2026	10.58	10.78	10.54	10.74	+1.87%	346,652
05/22/2026	10.55	10.65	10.46	10.54	+0.09%	382,557
05/21/2026	10.39	10.67	10.28	10.53	+0.19%	443,279
05/20/2026	10.01	10.51	9.99	10.51	+5.23%	577,824
05/19/2026	9.82	10.01	9.65	9.99	+0.80%	486,647
05/18/2026	9.85	9.95	9.73	9.91	+1.72%	844,265
05/15/2026	9.76	9.78	9.53	9.74	-1.00%	349,401