CDL Hospitality Trusts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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