CDL Hospitality Trusts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	0.82	0.83	0.82	0.83	0.83	0.61%	1,175,000
Oct 30, 2025	0.83	0.83	0.82	0.82	0.82	-2.38%	836,800
Oct 29, 2025	0.84	0.84	0.83	0.84	0.84	0.60%	1,585,500
Oct 28, 2025	0.83	0.84	0.83	0.84	0.84	1.21%	1,649,000
Oct 27, 2025	0.83	0.83	0.82	0.83	0.83	-	1,096,300
Oct 24, 2025	0.82	0.83	0.82	0.83	0.83	0.61%	830,300
Oct 23, 2025	0.82	0.82	0.82	0.82	0.82	0.61%	526,100
Oct 22, 2025	0.82	0.82	0.82	0.82	0.82	-	644,100
Oct 21, 2025	0.82	0.82	0.81	0.82	0.82	-	996,300
Oct 17, 2025	0.82	0.82	0.81	0.82	0.82	-	980,000
Oct 16, 2025	0.81	0.82	0.81	0.82	0.82	-	1,233,300
Oct 15, 2025	0.82	0.82	0.81	0.82	0.82	-	796,900
Oct 14, 2025	0.82	0.83	0.81	0.82	0.82	-1.21%	1,400,100
Oct 13, 2025	0.82	0.83	0.81	0.83	0.83	0.61%	1,834,800
Oct 10, 2025	0.82	0.83	0.82	0.82	0.82	-0.61%	532,400
Oct 9, 2025	0.82	0.83	0.82	0.83	0.83	0.61%	1,489,000
Oct 8, 2025	0.83	0.83	0.82	0.82	0.82	-0.61%	384,600
Oct 7, 2025	0.83	0.83	0.82	0.83	0.83	-	1,407,600
Oct 6, 2025	0.83	0.83	0.82	0.83	0.83	-	1,227,800
Oct 3, 2025	0.82	0.83	0.82	0.83	0.83	1.23%	1,205,300
Oct 2, 2025	0.81	0.82	0.81	0.82	0.82	0.62%	2,376,100
Oct 1, 2025	0.81	0.81	0.81	0.81	0.81	0.62%	948,900
Sep 30, 2025	0.81	0.81	0.81	0.81	0.81	-0.62%	1,338,200
Sep 29, 2025	0.81	0.82	0.81	0.81	0.81	0.62%	1,215,100
Sep 26, 2025	0.81	0.81	0.81	0.81	0.81	-	1,126,500
Sep 25, 2025	0.81	0.82	0.81	0.81	0.81	-0.62%	1,009,900
Sep 24, 2025	0.82	0.82	0.81	0.81	0.81	-0.61%	786,500
Sep 23, 2025	0.81	0.82	0.81	0.82	0.82	1.24%	878,500
Sep 22, 2025	0.81	0.82	0.81	0.81	0.81	-	1,869,700
Sep 19, 2025	0.82	0.82	0.81	0.81	0.81	-1.23%	5,401,353
Sep 18, 2025	0.82	0.82	0.81	0.82	0.82	-	1,977,596
Sep 17, 2025	0.82	0.82	0.82	0.82	0.82	-0.61%	682,900
Sep 16, 2025	0.83	0.83	0.82	0.82	0.82	-0.61%	1,695,800
Sep 15, 2025	0.83	0.83	0.82	0.83	0.83	-	694,500
Sep 12, 2025	0.82	0.83	0.82	0.83	0.83	1.23%	1,695,300
Sep 11, 2025	0.82	0.82	0.82	0.82	0.82	-	653,900
Sep 10, 2025	0.82	0.82	0.81	0.82	0.82	-	633,000
Sep 9, 2025	0.82	0.82	0.81	0.82	0.82	-	1,165,300
Sep 8, 2025	0.81	0.82	0.81	0.82	0.82	0.62%	2,288,800
Sep 5, 2025	0.80	0.82	0.80	0.81	0.81	1.25%	1,504,500
Sep 4, 2025	0.81	0.81	0.80	0.80	0.80	-1.23%	845,000
Sep 3, 2025	0.82	0.82	0.80	0.81	0.81	-0.61%	1,740,700
Sep 2, 2025	0.82	0.82	0.81	0.82	0.82	0.62%	837,700
Sep 1, 2025	0.80	0.82	0.80	0.81	0.81	1.89%	2,443,300
Aug 29, 2025	0.80	0.81	0.80	0.80	0.80	-	1,920,800
Aug 28, 2025	0.80	0.80	0.80	0.80	0.80	-	946,900
Aug 27, 2025	0.81	0.82	0.80	0.80	0.80	-1.85%	1,913,300
Aug 26, 2025	0.81	0.81	0.80	0.81	0.81	0.62%	954,000
Aug 25, 2025	0.80	0.81	0.80	0.81	0.81	2.55%	3,662,600
Aug 22, 2025	0.79	0.79	0.79	0.79	0.79	-	1,051,900