CDL Hospitality Trusts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	0.76	0.77	0.76	0.76	0.76	-0.66%	3,270,400
Aug 6, 2026	0.77	0.77	0.76	0.76	0.76	-1.11%	2,328,300
Aug 5, 2026	0.80	0.80	0.79	0.79	0.77	-0.63%	1,076,900
Aug 4, 2026	0.80	0.80	0.79	0.80	0.77	1.27%	460,400
Aug 3, 2026	0.80	0.81	0.79	0.79	0.76	-1.26%	4,155,400
Jul 31, 2026	0.80	0.80	0.79	0.80	0.77	-	1,820,700
Jul 30, 2026	0.80	0.81	0.79	0.80	0.77	-	3,067,400
Jul 29, 2026	0.79	0.80	0.78	0.80	0.77	1.27%	1,883,000
Jul 28, 2026	0.78	0.79	0.78	0.79	0.76	-	289,900
Jul 27, 2026	0.78	0.79	0.78	0.79	0.76	0.64%	2,000,600
Jul 24, 2026	0.78	0.79	0.78	0.78	0.76	-0.64%	2,357,300
Jul 23, 2026	0.78	0.79	0.78	0.79	0.76	0.64%	775,600
Jul 22, 2026	0.78	0.79	0.77	0.78	0.76	1.30%	3,901,800
Jul 21, 2026	0.77	0.78	0.77	0.77	0.75	-	1,701,500
Jul 20, 2026	0.77	0.78	0.77	0.77	0.75	-	1,059,500
Jul 17, 2026	0.78	0.79	0.77	0.77	0.75	-0.65%	1,419,500
Jul 16, 2026	0.77	0.78	0.77	0.78	0.75	-0.64%	1,793,900
Jul 15, 2026	0.78	0.78	0.77	0.78	0.76	0.65%	2,325,900
Jul 14, 2026	0.77	0.78	0.77	0.78	0.75	-	420,100
Jul 13, 2026	0.78	0.78	0.77	0.78	0.75	-	1,685,900
Jul 10, 2026	0.76	0.78	0.76	0.78	0.75	1.97%	1,633,800
Jul 9, 2026	0.76	0.77	0.76	0.76	0.74	-	1,277,300
Jul 8, 2026	0.77	0.77	0.76	0.76	0.74	-0.65%	3,800,200
Jul 7, 2026	0.77	0.77	0.77	0.77	0.74	-0.65%	1,294,500
Jul 6, 2026	0.77	0.77	0.77	0.77	0.75	0.65%	1,294,000
Jul 3, 2026	0.77	0.77	0.77	0.77	0.74	-0.65%	3,310,100
Jul 2, 2026	0.77	0.77	0.77	0.77	0.75	-	659,600
Jul 1, 2026	0.77	0.78	0.77	0.77	0.75	-0.65%	2,871,500
Jun 30, 2026	0.78	0.78	0.77	0.78	0.75	-0.64%	1,629,100
Jun 29, 2026	0.78	0.78	0.77	0.78	0.76	0.65%	1,915,200
Jun 26, 2026	0.78	0.79	0.78	0.78	0.75	-1.27%	751,300
Jun 25, 2026	0.79	0.79	0.78	0.79	0.76	-0.63%	2,053,400
Jun 24, 2026	0.79	0.79	0.78	0.79	0.77	-	805,400
Jun 23, 2026	0.79	0.79	0.79	0.79	0.77	-	561,400
Jun 22, 2026	0.79	0.79	0.78	0.79	0.77	0.64%	594,400
Jun 19, 2026	0.79	0.79	0.78	0.79	0.76	-	1,651,300
Jun 18, 2026	0.79	0.79	0.78	0.79	0.76	-0.63%	715,200
Jun 17, 2026	0.79	0.80	0.78	0.79	0.77	-	732,200
Jun 16, 2026	0.79	0.80	0.78	0.79	0.77	-0.63%	1,251,200
Jun 15, 2026	0.78	0.80	0.77	0.80	0.77	3.25%	1,469,200
Jun 12, 2026	0.78	0.78	0.77	0.77	0.75	-0.65%	1,007,300
Jun 11, 2026	0.78	0.78	0.77	0.78	0.75	-	965,500
Jun 10, 2026	0.77	0.78	0.77	0.78	0.75	0.65%	684,400
Jun 9, 2026	0.77	0.78	0.77	0.77	0.75	-	966,900
Jun 8, 2026	0.77	0.78	0.77	0.77	0.75	-0.65%	1,093,300
Jun 5, 2026	0.77	0.78	0.77	0.78	0.75	0.65%	1,648,400
Jun 4, 2026	0.77	0.78	0.77	0.77	0.75	-	2,400,600
Jun 3, 2026	0.77	0.78	0.77	0.77	0.75	-0.65%	1,073,600
Jun 2, 2026	0.77	0.78	0.76	0.78	0.75	0.65%	2,447,000
May 29, 2026	0.78	0.78	0.77	0.77	0.75	-1.28%	2,197,100