CDL Hospitality Trusts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	0.77	0.78	0.77	0.77	-	-	1,051,900
Jul 17, 2026	0.78	0.79	0.77	0.77	0.77	-0.65%	1,419,500
Jul 16, 2026	0.77	0.78	0.77	0.78	0.78	-0.64%	1,793,900
Jul 15, 2026	0.78	0.78	0.77	0.78	0.78	0.65%	2,325,900
Jul 14, 2026	0.77	0.78	0.77	0.78	0.78	-	420,100
Jul 13, 2026	0.78	0.78	0.77	0.78	0.78	-	1,685,900
Jul 10, 2026	0.76	0.78	0.76	0.78	0.78	1.97%	1,633,800
Jul 9, 2026	0.76	0.77	0.76	0.76	0.76	-	1,277,300
Jul 8, 2026	0.77	0.77	0.76	0.76	0.76	-0.65%	3,800,200
Jul 7, 2026	0.77	0.77	0.77	0.77	0.77	-0.65%	1,294,500
Jul 6, 2026	0.77	0.77	0.77	0.77	0.77	0.65%	1,294,000
Jul 3, 2026	0.77	0.77	0.77	0.77	0.77	-0.65%	3,310,100
Jul 2, 2026	0.77	0.77	0.77	0.77	0.77	-	659,600
Jul 1, 2026	0.77	0.78	0.77	0.77	0.77	-0.65%	2,871,500
Jun 30, 2026	0.78	0.78	0.77	0.78	0.78	-0.64%	1,629,100
Jun 29, 2026	0.78	0.78	0.77	0.78	0.78	0.65%	1,915,200
Jun 26, 2026	0.78	0.79	0.78	0.78	0.78	-1.27%	751,300
Jun 25, 2026	0.79	0.79	0.78	0.79	0.79	-0.63%	2,053,400
Jun 24, 2026	0.79	0.79	0.78	0.79	0.79	-	805,400
Jun 23, 2026	0.79	0.79	0.79	0.79	0.79	-	561,400
Jun 22, 2026	0.79	0.79	0.78	0.79	0.79	0.64%	594,400
Jun 19, 2026	0.79	0.79	0.78	0.79	0.79	-	1,651,300
Jun 18, 2026	0.79	0.79	0.78	0.79	0.79	-0.63%	715,200
Jun 17, 2026	0.79	0.80	0.78	0.79	0.79	-	732,200
Jun 16, 2026	0.79	0.80	0.78	0.79	0.79	-0.63%	1,251,200
Jun 15, 2026	0.78	0.80	0.77	0.80	0.80	3.25%	1,469,200
Jun 12, 2026	0.78	0.78	0.77	0.77	0.77	-0.65%	1,007,300
Jun 11, 2026	0.78	0.78	0.77	0.78	0.78	-	965,500
Jun 10, 2026	0.77	0.78	0.77	0.78	0.78	0.65%	684,400
Jun 9, 2026	0.77	0.78	0.77	0.77	0.77	-	966,900
Jun 8, 2026	0.77	0.78	0.77	0.77	0.77	-0.65%	1,093,300
Jun 5, 2026	0.77	0.78	0.77	0.78	0.78	0.65%	1,648,400
Jun 4, 2026	0.77	0.78	0.77	0.77	0.77	-	2,400,600
Jun 3, 2026	0.77	0.78	0.77	0.77	0.77	-0.65%	1,073,600
Jun 2, 2026	0.77	0.78	0.76	0.78	0.78	0.65%	2,447,000
May 29, 2026	0.78	0.78	0.77	0.77	0.77	-1.28%	2,197,100
May 28, 2026	0.78	0.78	0.77	0.78	0.78	1.30%	713,100
May 26, 2026	0.78	0.78	0.77	0.77	0.77	-	376,500
May 25, 2026	0.78	0.78	0.77	0.77	0.77	-	834,300
May 22, 2026	0.79	0.79	0.77	0.77	0.77	-1.91%	1,027,900
May 21, 2026	0.78	0.79	0.77	0.79	0.79	0.64%	1,531,900
May 20, 2026	0.78	0.79	0.77	0.78	0.78	0.65%	2,675,800
May 19, 2026	0.79	0.79	0.77	0.78	0.78	-0.64%	646,500
May 18, 2026	0.78	0.79	0.77	0.78	0.78	-	1,982,400
May 15, 2026	0.79	0.79	0.78	0.78	0.78	-0.64%	913,300
May 14, 2026	0.80	0.80	0.79	0.79	0.79	-0.63%	846,800
May 13, 2026	0.80	0.80	0.79	0.79	0.79	-	903,000
May 12, 2026	0.80	0.80	0.79	0.79	0.79	-1.25%	1,246,800
May 11, 2026	0.80	0.80	0.79	0.80	0.80	-	850,000
May 8, 2026	0.80	0.81	0.80	0.80	0.80	-1.23%	2,213,700