CDL Hospitality Trusts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	0.84	0.85	0.84	0.84	0.84	-0.60%	1,974,100
Dec 3, 2025	0.84	0.84	0.84	0.84	0.84	-	1,067,200
Dec 2, 2025	0.83	0.84	0.83	0.84	0.84	1.20%	1,779,300
Dec 1, 2025	0.84	0.84	0.83	0.83	0.83	-0.60%	737,900
Nov 28, 2025	0.84	0.84	0.83	0.84	0.84	-	852,000
Nov 27, 2025	0.83	0.84	0.83	0.84	0.84	0.60%	1,025,500
Nov 26, 2025	0.82	0.83	0.82	0.83	0.83	1.22%	475,800
Nov 25, 2025	0.83	0.83	0.82	0.82	0.82	-0.61%	691,300
Nov 24, 2025	0.82	0.83	0.82	0.83	0.83	0.61%	1,098,800
Nov 21, 2025	0.83	0.83	0.81	0.82	0.82	-0.61%	1,995,800
Nov 20, 2025	0.83	0.84	0.83	0.83	0.83	-0.60%	986,000
Nov 19, 2025	0.82	0.83	0.82	0.83	0.83	0.61%	727,400
Nov 18, 2025	0.83	0.83	0.82	0.83	0.83	-	1,576,600
Nov 17, 2025	0.83	0.84	0.83	0.83	0.83	-0.60%	779,100
Nov 14, 2025	0.83	0.84	0.83	0.83	0.83	-0.60%	1,680,500
Nov 13, 2025	0.83	0.84	0.83	0.84	0.84	1.21%	538,800
Nov 12, 2025	0.83	0.84	0.83	0.83	0.83	-	1,230,500
Nov 11, 2025	0.82	0.84	0.82	0.83	0.83	0.61%	3,923,700
Nov 10, 2025	0.82	0.83	0.82	0.82	0.82	-	1,168,300
Nov 7, 2025	0.82	0.83	0.82	0.82	0.82	-	1,833,500
Nov 6, 2025	0.82	0.83	0.82	0.82	0.82	-	1,224,400
Nov 5, 2025	0.82	0.82	0.81	0.82	0.82	-	2,583,100
Nov 4, 2025	0.83	0.83	0.82	0.82	0.82	-0.61%	2,684,900
Nov 3, 2025	0.83	0.84	0.83	0.83	0.83	-	918,900
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