CDL Hospitality Trusts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	0.74	0.75	0.74	0.74	0.74	-0.67%	652,300
Sep 21, 2026	0.74	0.75	0.74	0.75	0.75	0.68%	475,200
Sep 18, 2026	0.75	0.75	0.74	0.74	0.74	-0.67%	3,631,700
Sep 17, 2026	0.76	0.76	0.75	0.75	0.75	-1.32%	849,400
Sep 16, 2026	0.74	0.76	0.74	0.76	0.76	2.03%	1,166,000
Sep 15, 2026	0.75	0.75	0.74	0.74	0.74	-1.33%	970,100
Sep 14, 2026	0.75	0.75	0.75	0.75	0.75	-	1,010,800
Sep 11, 2026	0.76	0.76	0.75	0.75	0.75	-	1,449,000
Sep 10, 2026	0.76	0.76	0.75	0.75	0.75	-	1,514,400
Sep 9, 2026	0.76	0.76	0.75	0.75	0.75	-0.66%	457,500
Sep 8, 2026	0.76	0.76	0.75	0.76	0.76	-	1,687,400
Sep 7, 2026	0.77	0.77	0.76	0.76	0.76	-1.31%	764,800
Sep 4, 2026	0.76	0.77	0.76	0.77	0.77	1.32%	1,177,000
Sep 3, 2026	0.76	0.76	0.76	0.76	0.76	-0.66%	648,700
Sep 2, 2026	0.76	0.76	0.76	0.76	0.76	0.66%	779,500
Sep 1, 2026	0.76	0.76	0.76	0.76	0.76	-0.66%	773,200
Aug 31, 2026	0.76	0.77	0.76	0.76	0.76	-	894,000
Aug 28, 2026	0.77	0.77	0.76	0.76	0.76	-	350,000
Aug 27, 2026	0.77	0.77	0.76	0.76	0.76	-0.65%	773,000
Aug 26, 2026	0.76	0.77	0.76	0.77	0.77	-	393,600
Aug 25, 2026	0.77	0.77	0.76	0.77	0.77	-0.65%	674,200
Aug 24, 2026	0.76	0.77	0.76	0.77	0.77	1.32%	772,600
Aug 21, 2026	0.77	0.77	0.76	0.76	0.76	-	796,500
Aug 20, 2026	0.76	0.77	0.76	0.76	0.76	0.66%	822,700
Aug 19, 2026	0.76	0.77	0.76	0.76	0.76	-	696,500
Aug 18, 2026	0.76	0.76	0.76	0.76	0.76	-0.66%	1,954,500
Aug 17, 2026	0.76	0.77	0.76	0.76	0.76	-	1,638,700
Aug 14, 2026	0.76	0.76	0.75	0.76	0.76	-	1,825,500
Aug 13, 2026	0.76	0.76	0.76	0.76	0.76	0.66%	685,000
Aug 12, 2026	0.76	0.77	0.76	0.76	0.76	-0.66%	1,027,100
Aug 11, 2026	0.76	0.77	0.76	0.76	0.76	0.66%	546,600
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