CDL Hospitality Trusts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 16, 2026	0.86	0.87	0.86	0.87	0.87	0.58%	181,700
Feb 13, 2026	0.87	0.87	0.86	0.87	0.87	-0.57%	956,500
Feb 12, 2026	0.86	0.87	0.85	0.87	0.87	1.16%	1,114,400
Feb 11, 2026	0.87	0.87	0.86	0.86	0.86	-0.58%	996,600
Feb 10, 2026	0.86	0.87	0.86	0.87	0.87	1.17%	1,040,300
Feb 9, 2026	0.86	0.86	0.85	0.86	0.86	-0.58%	680,300
Feb 6, 2026	0.86	0.86	0.85	0.86	0.86	-2.82%	2,005,400
Feb 5, 2026	0.88	0.89	0.88	0.89	0.86	0.57%	1,520,100
Feb 4, 2026	0.87	0.88	0.87	0.88	0.85	0.57%	1,288,300
Feb 3, 2026	0.88	0.88	0.87	0.88	0.85	-	1,075,000
Feb 2, 2026	0.87	0.88	0.87	0.88	0.85	1.16%	2,983,400
Jan 30, 2026	0.85	0.87	0.84	0.87	0.84	2.98%	4,277,800
Jan 29, 2026	0.85	0.85	0.84	0.84	0.81	-0.59%	1,173,800
Jan 28, 2026	0.86	0.86	0.85	0.85	0.82	-1.74%	1,336,400
Jan 27, 2026	0.86	0.86	0.85	0.86	0.83	0.58%	1,131,900
Jan 26, 2026	0.84	0.86	0.84	0.86	0.83	-	2,176,300
Jan 23, 2026	0.85	0.86	0.85	0.86	0.83	1.18%	1,270,800
Jan 22, 2026	0.85	0.85	0.84	0.85	0.82	-	1,258,500
Jan 21, 2026	0.86	0.86	0.85	0.85	0.82	-1.17%	1,045,600
Jan 20, 2026	0.85	0.86	0.85	0.86	0.83	0.59%	202,200
Jan 19, 2026	0.85	0.86	0.85	0.85	0.82	-0.58%	362,300
Jan 16, 2026	0.85	0.86	0.85	0.86	0.83	-	423,000
Jan 15, 2026	0.86	0.86	0.85	0.86	0.83	-0.58%	1,235,800
Jan 14, 2026	0.86	0.86	0.86	0.86	0.83	0.58%	703,600
Jan 13, 2026	0.86	0.87	0.86	0.86	0.83	0.59%	1,083,600
Jan 12, 2026	0.84	0.87	0.84	0.85	0.82	1.19%	6,530,300
Jan 9, 2026	0.84	0.84	0.84	0.84	0.81	-	572,400
Jan 8, 2026	0.84	0.84	0.84	0.84	0.81	-	522,100
Jan 7, 2026	0.84	0.84	0.83	0.84	0.81	-	918,800
Jan 6, 2026	0.83	0.84	0.83	0.84	0.81	1.20%	1,193,700
Jan 5, 2026	0.83	0.84	0.83	0.83	0.80	-0.60%	1,044,900
Jan 2, 2026	0.83	0.84	0.83	0.84	0.81	-	789,900
Dec 31, 2025	0.83	0.84	0.83	0.84	0.81	0.60%	812,300
Dec 30, 2025	0.83	0.83	0.83	0.83	0.80	-	468,300
Dec 29, 2025	0.82	0.83	0.82	0.83	0.80	1.22%	1,024,700
Dec 26, 2025	0.83	0.83	0.82	0.82	0.79	-0.61%	321,800
Dec 24, 2025	0.82	0.83	0.82	0.83	0.80	0.61%	260,600
Dec 23, 2025	0.82	0.82	0.82	0.82	0.79	-	1,359,700
Dec 22, 2025	0.82	0.82	0.82	0.82	0.79	1.23%	1,045,500
Dec 19, 2025	0.83	0.84	0.81	0.81	0.78	-2.99%	8,501,300
Dec 18, 2025	0.83	0.84	0.83	0.84	0.81	0.60%	682,300
Dec 17, 2025	0.83	0.83	0.83	0.83	0.80	-	577,600
Dec 16, 2025	0.83	0.84	0.83	0.83	0.80	-	1,558,300
Dec 15, 2025	0.83	0.84	0.83	0.83	0.80	-0.60%	1,462,900
Dec 12, 2025	0.83	0.84	0.83	0.84	0.81	0.60%	2,240,800
Dec 11, 2025	0.83	0.83	0.83	0.83	0.80	0.61%	202,400
Dec 10, 2025	0.83	0.84	0.83	0.83	0.80	-1.20%	1,389,300
Dec 9, 2025	0.84	0.84	0.83	0.84	0.81	0.60%	966,400
Dec 8, 2025	0.84	0.84	0.83	0.83	0.80	-1.19%	838,100
Dec 5, 2025	0.84	0.84	0.83	0.84	0.81	0.60%	538,600
Dec 4, 2025	0.84	0.85	0.84	0.84	0.81	-0.60%	1,974,100
Dec 3, 2025	0.84	0.84	0.84	0.84	0.81	-	1,067,200
Dec 2, 2025	0.83	0.84	0.83	0.84	0.81	1.20%	1,779,300
Dec 1, 2025	0.84	0.84	0.83	0.83	0.80	-0.60%	737,900
Nov 28, 2025	0.84	0.84	0.83	0.84	0.81	-	852,000
Nov 27, 2025	0.83	0.84	0.83	0.84	0.81	0.60%	1,025,500
Nov 26, 2025	0.82	0.83	0.82	0.83	0.80	1.22%	475,800
Nov 25, 2025	0.83	0.83	0.82	0.82	0.79	-0.61%	691,300
Nov 24, 2025	0.82	0.83	0.82	0.83	0.80	0.61%	1,098,800
Nov 21, 2025	0.83	0.83	0.81	0.82	0.79	-0.61%	1,995,800
Nov 20, 2025	0.83	0.84	0.83	0.83	0.80	-0.60%	986,000
Nov 19, 2025	0.82	0.83	0.82	0.83	0.80	0.61%	727,400
Nov 18, 2025	0.83	0.83	0.82	0.83	0.80	-	1,576,600
Nov 17, 2025	0.83	0.84	0.83	0.83	0.80	-0.60%	779,100
Nov 14, 2025	0.83	0.84	0.83	0.83	0.80	-0.60%	1,680,500
Nov 13, 2025	0.83	0.84	0.83	0.84	0.81	1.21%	538,800
Nov 12, 2025	0.83	0.84	0.83	0.83	0.80	-	1,230,500
Nov 11, 2025	0.82	0.84	0.82	0.83	0.80	0.61%	3,923,700
Nov 10, 2025	0.82	0.83	0.82	0.82	0.79	-	1,168,300
Nov 7, 2025	0.82	0.83	0.82	0.82	0.79	-	1,833,500
Nov 6, 2025	0.82	0.83	0.82	0.82	0.79	-	1,224,400
Nov 5, 2025	0.82	0.82	0.81	0.82	0.79	-	2,583,100
Nov 4, 2025	0.83	0.83	0.82	0.82	0.79	-0.61%	2,684,900
Nov 3, 2025	0.83	0.84	0.83	0.83	0.80	-	918,900
Oct 31, 2025	0.82	0.83	0.82	0.83	0.80	0.61%	1,175,000
Oct 30, 2025	0.83	0.83	0.82	0.82	0.79	-2.38%	836,800
Oct 29, 2025	0.84	0.84	0.83	0.84	0.81	0.60%	1,585,500
Oct 28, 2025	0.83	0.84	0.83	0.84	0.81	1.21%	1,649,000
Oct 27, 2025	0.83	0.83	0.82	0.83	0.80	-	1,096,300
Oct 24, 2025	0.82	0.83	0.82	0.83	0.80	0.61%	830,300
Oct 23, 2025	0.82	0.82	0.82	0.82	0.79	0.61%	526,100
Oct 22, 2025	0.82	0.82	0.82	0.82	0.79	-	644,100
Oct 21, 2025	0.82	0.82	0.81	0.82	0.79	-	996,300
Oct 17, 2025	0.82	0.82	0.81	0.82	0.79	-	980,000
Oct 16, 2025	0.81	0.82	0.81	0.82	0.79	-	1,233,300
Oct 15, 2025	0.82	0.82	0.81	0.82	0.79	-	796,900
Oct 14, 2025	0.82	0.83	0.81	0.82	0.79	-1.21%	1,400,100
Oct 13, 2025	0.82	0.83	0.81	0.83	0.80	0.61%	1,834,800