CDL Hospitality Trusts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 12, 2026	0.70	0.70	0.69	0.70	0.70	-	2,075,900
Oct 9, 2026	0.70	0.71	0.70	0.70	0.70	-	1,468,700
Oct 8, 2026	0.71	0.72	0.70	0.70	0.70	-1.42%	2,810,500
Oct 7, 2026	0.71	0.71	0.70	0.71	0.71	0.71%	1,453,900
Oct 6, 2026	0.70	0.71	0.70	0.70	0.70	-	1,259,900
Oct 5, 2026	0.71	0.72	0.70	0.70	0.70	-0.71%	1,752,000
Oct 2, 2026	0.71	0.72	0.71	0.71	0.71	-1.40%	1,973,500
Oct 1, 2026	0.72	0.72	0.70	0.72	0.72	-1.38%	4,286,000
Sep 30, 2026	0.72	0.73	0.72	0.73	0.73	-	849,700
Sep 29, 2026	0.73	0.73	0.72	0.73	0.73	-0.68%	795,400
Sep 28, 2026	0.73	0.73	0.72	0.73	0.73	-	1,088,500
Sep 25, 2026	0.73	0.74	0.73	0.73	0.73	-	1,454,800
Sep 24, 2026	0.75	0.75	0.73	0.73	0.73	-1.35%	1,096,500
Sep 23, 2026	0.75	0.75	0.74	0.74	0.74	-	1,232,800
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