CDL Hospitality Trusts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 21, 2025	0.79	0.79	0.79	0.79	0.79	-	947,200
Aug 20, 2025	0.79	0.79	0.79	0.79	0.79	-	589,800
Aug 19, 2025	0.79	0.79	0.79	0.79	0.79	-0.63%	970,500
Aug 18, 2025	0.79	0.79	0.78	0.79	0.79	0.64%	1,224,200
Aug 15, 2025	0.79	0.79	0.78	0.79	0.79	-	731,100
Aug 14, 2025	0.79	0.80	0.79	0.79	0.79	-	1,620,600
Aug 13, 2025	0.78	0.79	0.78	0.79	0.79	1.29%	2,188,300
Aug 12, 2025	0.78	0.79	0.78	0.78	0.78	-0.64%	1,135,400
Aug 11, 2025	0.79	0.79	0.78	0.78	0.78	-0.64%	1,299,500
Aug 8, 2025	0.79	0.79	0.78	0.79	0.79	-	1,429,500
Aug 7, 2025	0.77	0.79	0.77	0.79	0.79	1.95%	1,593,600
Aug 6, 2025	0.78	0.78	0.77	0.77	0.77	-2.53%	3,205,700
Aug 5, 2025	0.80	0.81	0.79	0.79	0.77	-0.63%	2,996,700
Aug 4, 2025	0.79	0.80	0.79	0.80	0.78	-	2,557,900
Aug 1, 2025	0.80	0.80	0.78	0.80	0.78	-0.63%	4,421,300
Jul 31, 2025	0.81	0.82	0.80	0.80	0.78	-3.03%	6,166,600
Jul 30, 2025	0.85	0.85	0.81	0.83	0.80	-2.94%	6,089,700
Jul 29, 2025	0.86	0.86	0.85	0.85	0.83	-0.58%	2,125,000
Jul 28, 2025	0.85	0.86	0.85	0.86	0.83	0.59%	1,447,500
Jul 25, 2025	0.84	0.85	0.84	0.85	0.83	-	1,620,400
Jul 24, 2025	0.85	0.86	0.84	0.85	0.83	-	2,432,100
Jul 23, 2025	0.84	0.86	0.84	0.85	0.83	1.19%	4,811,300
Jul 22, 2025	0.84	0.85	0.84	0.84	0.82	0.60%	1,087,900
Jul 21, 2025	0.83	0.85	0.83	0.84	0.81	1.21%	2,841,800
Jul 18, 2025	0.83	0.84	0.83	0.83	0.80	-	1,481,000
Jul 17, 2025	0.82	0.84	0.82	0.83	0.80	1.23%	3,120,200
Jul 16, 2025	0.81	0.83	0.81	0.82	0.79	-	3,636,100
Jul 15, 2025	0.82	0.82	0.81	0.82	0.79	-	1,068,600
Jul 14, 2025	0.81	0.82	0.81	0.82	0.79	1.24%	2,542,100
Jul 11, 2025	0.80	0.81	0.80	0.81	0.78	1.26%	1,326,700
Jul 10, 2025	0.80	0.81	0.80	0.80	0.78	-	2,137,300
Jul 9, 2025	0.80	0.80	0.80	0.80	0.78	-	609,000
Jul 8, 2025	0.80	0.80	0.79	0.80	0.78	-1.24%	1,656,100
Jul 7, 2025	0.80	0.81	0.80	0.81	0.78	0.63%	979,500