CDL Hospitality Trusts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	0.81	0.81	0.80	0.81	0.81	1.25%	1,400,200
Apr 29, 2026	0.82	0.82	0.79	0.80	0.80	-1.23%	4,903,600
Apr 28, 2026	0.82	0.82	0.81	0.81	0.81	-0.61%	1,121,300
Apr 27, 2026	0.82	0.82	0.81	0.82	0.82	-0.61%	637,900
Apr 24, 2026	0.83	0.83	0.81	0.82	0.82	-1.20%	1,394,900
Apr 23, 2026	0.83	0.83	0.82	0.83	0.83	0.61%	330,200
Apr 22, 2026	0.84	0.84	0.83	0.83	0.83	-1.20%	531,400
Apr 21, 2026	0.83	0.84	0.83	0.84	0.84	-	1,073,300
Apr 20, 2026	0.83	0.84	0.83	0.84	0.84	-	534,200
Apr 17, 2026	0.84	0.84	0.83	0.84	0.84	-	854,900
Apr 16, 2026	0.84	0.84	0.83	0.84	0.84	-	516,500
Apr 15, 2026	0.83	0.84	0.83	0.84	0.84	0.60%	1,171,200
Apr 14, 2026	0.84	0.84	0.83	0.83	0.83	-0.60%	1,221,400
Apr 13, 2026	0.83	0.84	0.82	0.84	0.84	0.60%	2,439,700
Apr 10, 2026	0.83	0.83	0.82	0.83	0.83	0.61%	911,600
Apr 9, 2026	0.83	0.84	0.83	0.83	0.83	-	1,029,700
Apr 8, 2026	0.81	0.83	0.81	0.83	0.83	1.85%	2,715,800
Apr 7, 2026	0.81	0.82	0.81	0.81	0.81	-	298,200
Apr 6, 2026	0.81	0.82	0.81	0.81	0.81	-0.61%	616,900
Apr 2, 2026	0.82	0.83	0.82	0.82	0.82	-	1,871,700
Apr 1, 2026	0.82	0.83	0.82	0.82	0.82	-1.21%	1,275,300
Mar 31, 2026	0.81	0.83	0.81	0.83	0.83	1.85%	1,577,500
Mar 30, 2026	0.82	0.82	0.80	0.81	0.81	-0.61%	1,702,900
Mar 27, 2026	0.80	0.82	0.80	0.82	0.82	1.24%	635,300
Mar 26, 2026	0.80	0.82	0.80	0.81	0.81	-	1,652,500
Mar 25, 2026	0.80	0.81	0.80	0.81	0.81	0.63%	1,283,000
Mar 24, 2026	0.80	0.81	0.80	0.80	0.80	0.63%	777,700
Mar 23, 2026	0.81	0.81	0.78	0.80	0.80	-1.24%	4,001,000
Mar 20, 2026	0.80	0.82	0.80	0.81	0.81	-	3,199,300
Mar 19, 2026	0.82	0.83	0.80	0.81	0.81	-2.42%	2,201,400
Mar 18, 2026	0.82	0.83	0.82	0.83	0.83	1.23%	510,700
Mar 17, 2026	0.81	0.82	0.81	0.82	0.82	1.24%	997,500
Mar 16, 2026	0.80	0.81	0.80	0.81	0.81	-0.62%	1,794,300
Mar 13, 2026	0.81	0.82	0.81	0.81	0.81	-0.61%	571,100
Mar 12, 2026	0.82	0.83	0.81	0.82	0.82	-0.61%	1,651,700
Mar 11, 2026	0.82	0.82	0.81	0.82	0.82	1.23%	795,900
Mar 10, 2026	0.81	0.82	0.81	0.81	0.81	-	1,277,500
Mar 9, 2026	0.82	0.82	0.80	0.81	0.81	-1.82%	2,669,100
Mar 6, 2026	0.84	0.84	0.82	0.83	0.83	-0.60%	977,300
Mar 5, 2026	0.82	0.84	0.82	0.83	0.83	0.61%	1,404,900
Mar 4, 2026	0.83	0.83	0.81	0.83	0.83	-0.60%	2,879,000
Mar 3, 2026	0.85	0.85	0.83	0.83	0.83	-1.19%	1,645,800
Mar 2, 2026	0.85	0.85	0.84	0.84	0.84	-2.33%	1,537,400
Feb 27, 2026	0.88	0.88	0.86	0.86	0.86	-1.71%	1,224,500
Feb 26, 2026	0.87	0.88	0.87	0.88	0.88	-	1,081,200
Feb 25, 2026	0.87	0.88	0.87	0.88	0.88	-	889,400
Feb 24, 2026	0.87	0.88	0.87	0.88	0.88	-	1,562,800
Feb 23, 2026	0.87	0.88	0.87	0.88	0.88	0.57%	941,500
Feb 20, 2026	0.86	0.88	0.86	0.87	0.87	0.58%	1,471,900
Feb 19, 2026	0.87	0.87	0.86	0.87	0.87	-0.57%	1,191,200